Thai Kin Co., Ltd. (TPEX:6629)
Taiwan · Delayed Price · Currency is TWD 81.80
+0.50 (0.62%)
Aug 12, 2025, 1:30 PM CST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 81.30 | 81.80 | 81.00 | 81.80 | 81.80 | 0.62% | 12,621 |
| Aug 11, 2025 | 80.00 | 82.80 | 80.00 | 81.30 | 81.30 | 1.25% | 40,430 |
| Aug 8, 2025 | 79.00 | 82.00 | 78.10 | 80.30 | 80.30 | 1.65% | 59,052 |
| Aug 7, 2025 | 79.00 | 79.10 | 78.00 | 79.00 | 79.00 | 0.13% | 20,000 |
| Aug 6, 2025 | 80.50 | 80.50 | 77.90 | 78.90 | 78.90 | 0.77% | 15,148 |
| Aug 5, 2025 | 78.00 | 80.60 | 77.50 | 78.30 | 78.30 | 1.69% | 45,162 |
| Aug 4, 2025 | 78.40 | 78.40 | 77.00 | 77.00 | 77.00 | -2.78% | 49,516 |
| Aug 1, 2025 | 76.30 | 79.20 | 75.60 | 79.20 | 79.20 | 5.74% | 62,937 |
| Jul 31, 2025 | 75.80 | 75.80 | 74.60 | 74.90 | 74.90 | -0.13% | 11,140 |
| Jul 30, 2025 | 75.00 | 75.40 | 74.90 | 75.00 | 75.00 | -0.53% | 23,097 |
| Jul 29, 2025 | 76.30 | 76.30 | 75.20 | 75.40 | 75.40 | - | 19,125 |
| Jul 28, 2025 | 75.00 | 76.80 | 75.00 | 75.40 | 75.40 | 0.53% | 22,320 |
| Jul 25, 2025 | 75.00 | 75.20 | 74.70 | 75.00 | 75.00 | 0.13% | 18,060 |
| Jul 24, 2025 | 75.50 | 75.90 | 74.60 | 74.90 | 74.90 | -0.40% | 69,298 |
| Jul 23, 2025 | 76.70 | 77.70 | 75.20 | 75.20 | 75.20 | -0.27% | 102,249 |
| Jul 22, 2025 | 77.70 | 78.40 | 75.40 | 75.40 | 75.40 | -2.71% | 91,079 |
| Jul 21, 2025 | 81.10 | 81.20 | 77.30 | 77.50 | 77.50 | -4.56% | 130,301 |
| Jul 18, 2025 | 82.60 | 82.60 | 80.30 | 81.20 | 81.20 | - | 67,030 |
| Jul 17, 2025 | 81.80 | 81.80 | 81.20 | 81.20 | 81.20 | -0.73% | 3,000 |
| Jul 16, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.99% | 2,172 |
| Jul 15, 2025 | 79.20 | 81.00 | 79.20 | 81.00 | 81.00 | - | 3,120 |
| Jul 14, 2025 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -0.49% | 7,185 |
| Jul 11, 2025 | 82.20 | 82.20 | 81.40 | 81.40 | 81.40 | -0.49% | 3,058 |
| Jul 10, 2025 | 80.00 | 82.90 | 79.30 | 81.80 | 81.80 | -0.24% | 10,128 |
| Jul 9, 2025 | 83.00 | 83.00 | 81.10 | 82.00 | 82.00 | - | 18,340 |
| Jul 8, 2025 | 82.80 | 82.80 | 82.00 | 82.00 | 82.00 | -5.75% | 20,157 |
| Jul 7, 2025 | 86.00 | 87.00 | 85.10 | 87.00 | 82.80 | 0.69% | 41,059 |
| Jul 4, 2025 | 86.70 | 87.30 | 85.70 | 86.40 | 82.23 | -0.35% | 22,305 |
| Jul 3, 2025 | 86.00 | 87.60 | 86.00 | 86.70 | 82.51 | 1.17% | 45,152 |
| Jul 2, 2025 | 84.50 | 86.50 | 84.40 | 85.70 | 81.56 | -1.04% | 51,010 |
| Jul 1, 2025 | 86.50 | 87.10 | 86.40 | 86.60 | 82.42 | 0.12% | 17,125 |
| Jun 30, 2025 | 86.60 | 86.60 | 85.70 | 86.50 | 82.32 | -0.12% | 19,138 |
| Jun 27, 2025 | 88.90 | 89.00 | 86.00 | 86.60 | 82.42 | -0.12% | 69,028 |
| Jun 26, 2025 | 86.00 | 86.80 | 86.00 | 86.70 | 82.51 | 0.70% | 13,070 |
| Jun 25, 2025 | 86.20 | 86.70 | 86.10 | 86.10 | 81.94 | -0.12% | 22,138 |
| Jun 24, 2025 | 88.80 | 88.80 | 85.90 | 86.20 | 82.04 | 0.35% | 9,121 |
| Jun 23, 2025 | 86.40 | 88.60 | 85.90 | 85.90 | 81.75 | -0.58% | 12,183 |
| Jun 20, 2025 | 88.70 | 88.80 | 86.30 | 86.40 | 82.23 | -0.69% | 40,741 |
| Jun 19, 2025 | 87.30 | 87.30 | 86.20 | 87.00 | 82.80 | -1.47% | 12,050 |
| Jun 18, 2025 | 88.80 | 88.80 | 86.40 | 88.30 | 84.04 | -0.23% | 37,785 |
| Jun 17, 2025 | 90.50 | 90.50 | 87.70 | 88.50 | 84.23 | -0.67% | 10,248 |
| Jun 16, 2025 | 88.90 | 89.20 | 88.90 | 89.10 | 84.80 | 0.22% | 4,002 |
| Jun 13, 2025 | 90.60 | 90.60 | 88.90 | 88.90 | 84.61 | -0.11% | 12,288 |
| Jun 12, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 84.70 | - | 5,393 |
| Jun 11, 2025 | 89.50 | 89.60 | 89.00 | 89.00 | 84.70 | -0.45% | 3,521 |
| Jun 10, 2025 | 88.80 | 89.70 | 88.40 | 89.40 | 85.08 | 1.36% | 5,221 |
| Jun 9, 2025 | 86.40 | 89.60 | 86.40 | 88.20 | 83.94 | 2.08% | 16,370 |
| Jun 6, 2025 | 88.90 | 89.10 | 84.00 | 86.40 | 82.23 | -4.00% | 130,275 |
| Jun 5, 2025 | 93.00 | 93.00 | 89.90 | 90.00 | 85.65 | -3.54% | 77,879 |
| Jun 4, 2025 | 95.40 | 95.50 | 93.20 | 93.30 | 88.80 | -0.64% | 14,417 |