Anti-Microbial Savior BioteQ Co., Ltd. (TPEX:6864)
Taiwan · Delayed Price · Currency is TWD 88.00
+1.90 (2.21%)
Aug 12, 2025, 1:49 PM CST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 86.10 | 88.00 | 85.50 | 88.00 | 88.00 | 2.21% | 66,306 |
| Aug 11, 2025 | 85.80 | 86.40 | 85.00 | 86.10 | 86.10 | 0.35% | 75,035 |
| Aug 8, 2025 | 86.30 | 86.30 | 84.00 | 85.80 | 85.80 | 2.14% | 47,505 |
| Aug 7, 2025 | 81.80 | 84.90 | 80.70 | 84.00 | 84.00 | 2.82% | 91,025 |
| Aug 6, 2025 | 81.90 | 82.90 | 80.60 | 81.70 | 81.70 | -0.12% | 39,885 |
| Aug 5, 2025 | 83.30 | 83.30 | 80.70 | 81.80 | 81.80 | -1.68% | 74,655 |
| Aug 4, 2025 | 85.30 | 85.40 | 82.50 | 83.20 | 83.20 | -2.46% | 59,519 |
| Aug 1, 2025 | 85.30 | 86.30 | 84.70 | 85.30 | 85.30 | - | 24,364 |
| Jul 31, 2025 | 85.90 | 85.90 | 84.70 | 85.30 | 85.30 | -0.70% | 43,057 |
| Jul 30, 2025 | 86.50 | 86.60 | 85.50 | 85.90 | 85.90 | -0.69% | 53,561 |
| Jul 29, 2025 | 87.30 | 87.60 | 86.00 | 86.50 | 86.50 | -0.80% | 34,455 |
| Jul 28, 2025 | 87.30 | 87.30 | 86.60 | 87.20 | 87.20 | - | 5,610 |
| Jul 25, 2025 | 87.60 | 87.60 | 85.70 | 87.20 | 87.20 | -0.46% | 49,700 |
| Jul 24, 2025 | 86.90 | 87.60 | 85.00 | 87.60 | 87.60 | 1.86% | 46,309 |
| Jul 23, 2025 | 84.30 | 86.20 | 84.20 | 86.00 | 86.00 | 2.02% | 41,285 |
| Jul 22, 2025 | 83.60 | 84.50 | 83.40 | 84.30 | 84.30 | 0.72% | 47,055 |
| Jul 21, 2025 | 82.40 | 83.90 | 82.40 | 83.70 | 83.70 | 1.58% | 43,500 |
| Jul 18, 2025 | 81.80 | 83.20 | 81.50 | 82.40 | 82.40 | 0.61% | 64,730 |
| Jul 17, 2025 | 82.00 | 82.30 | 81.20 | 81.90 | 81.90 | 0.49% | 36,215 |
| Jul 16, 2025 | 81.30 | 83.30 | 81.10 | 81.50 | 81.50 | 0.25% | 38,755 |
| Jul 15, 2025 | 81.50 | 81.50 | 80.30 | 81.30 | 81.30 | -0.25% | 19,864 |
| Jul 14, 2025 | 82.60 | 82.60 | 80.40 | 81.50 | 81.50 | -1.21% | 42,050 |
| Jul 11, 2025 | 82.00 | 83.90 | 81.80 | 82.50 | 82.50 | 0.49% | 14,931 |
| Jul 10, 2025 | 83.30 | 83.80 | 81.30 | 82.10 | 82.10 | -1.68% | 51,635 |
| Jul 9, 2025 | 83.80 | 84.70 | 82.80 | 83.50 | 83.50 | -0.36% | 38,705 |
| Jul 8, 2025 | 85.40 | 85.40 | 83.20 | 83.80 | 83.80 | -1.99% | 35,121 |
| Jul 7, 2025 | 87.80 | 87.80 | 84.30 | 85.50 | 85.50 | -2.62% | 54,156 |
| Jul 4, 2025 | 88.10 | 88.10 | 86.80 | 87.80 | 87.80 | 0.11% | 24,235 |
| Jul 3, 2025 | 88.50 | 88.50 | 87.30 | 87.70 | 87.70 | -0.90% | 19,896 |
| Jul 2, 2025 | 88.70 | 88.70 | 87.30 | 88.50 | 88.50 | -0.34% | 12,378 |
| Jul 1, 2025 | 89.80 | 89.80 | 88.30 | 88.80 | 88.80 | -1.00% | 14,305 |
| Jun 30, 2025 | 89.00 | 90.80 | 88.60 | 89.70 | 89.70 | 0.90% | 17,800 |
| Jun 27, 2025 | 88.30 | 90.90 | 88.10 | 88.90 | 88.90 | 0.79% | 38,111 |
| Jun 26, 2025 | 87.20 | 90.80 | 86.80 | 88.20 | 88.20 | 1.73% | 38,408 |
| Jun 25, 2025 | 86.70 | 87.20 | 86.00 | 86.70 | 86.70 | 0.46% | 40,461 |
| Jun 24, 2025 | 86.70 | 86.70 | 85.70 | 86.30 | 86.30 | -0.35% | 21,575 |
| Jun 23, 2025 | 86.70 | 86.80 | 85.60 | 86.60 | 86.60 | -0.12% | 21,660 |
| Jun 20, 2025 | 87.30 | 87.30 | 85.20 | 86.70 | 86.70 | -0.23% | 63,460 |
| Jun 19, 2025 | 88.90 | 88.90 | 86.60 | 86.90 | 86.90 | -1.47% | 52,515 |
| Jun 18, 2025 | 89.60 | 89.60 | 87.80 | 88.20 | 88.20 | -1.56% | 34,253 |
| Jun 17, 2025 | 90.30 | 90.90 | 88.80 | 89.60 | 89.60 | -0.78% | 42,605 |
| Jun 16, 2025 | 93.70 | 93.80 | 88.70 | 90.30 | 90.30 | -2.59% | 79,745 |
| Jun 13, 2025 | 91.20 | 95.60 | 91.00 | 92.70 | 92.70 | 1.87% | 114,088 |
| Jun 12, 2025 | 83.20 | 91.00 | 81.90 | 91.00 | 91.00 | 9.37% | 189,952 |
| Jun 11, 2025 | 83.00 | 84.50 | 78.10 | 83.20 | 83.20 | -0.12% | 422,075 |
| Jun 10, 2025 | 86.00 | 86.10 | 83.00 | 83.30 | 83.30 | -3.14% | 163,550 |
| Jun 9, 2025 | 86.60 | 86.90 | 85.20 | 86.00 | 86.00 | -0.69% | 82,484 |
| Jun 6, 2025 | 87.80 | 88.20 | 85.50 | 86.60 | 86.60 | -1.37% | 110,459 |
| Jun 5, 2025 | 88.00 | 88.90 | 87.10 | 87.80 | 87.80 | -0.11% | 46,745 |
| Jun 4, 2025 | 90.40 | 90.40 | 86.70 | 87.90 | 87.90 | -2.77% | 169,574 |