VSO Electronics Co., Ltd. (TPEX:6913)
Taiwan · Delayed Price · Currency is TWD 122.00
+6.00 (5.17%)
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 | 115.00 | 124.00 | 114.00 | 122.00 | 122.00 | 5.17% | 675,911 |
| Aug 11, 2025 | 114.50 | 116.50 | 114.00 | 116.00 | 116.00 | 0.87% | 197,125 |
| Aug 8, 2025 | 116.50 | 117.00 | 115.00 | 115.00 | 115.00 | -0.43% | 109,668 |
| Aug 7, 2025 | 114.50 | 119.50 | 114.50 | 115.50 | 115.50 | 3.13% | 246,298 |
| Aug 6, 2025 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.32% | 71,617 |
| Aug 5, 2025 | 115.00 | 115.00 | 112.50 | 113.50 | 113.50 | 0.89% | 85,447 |
| Aug 4, 2025 | 112.00 | 114.00 | 110.50 | 112.50 | 112.50 | -0.88% | 135,502 |
| Aug 1, 2025 | 109.00 | 114.00 | 109.00 | 113.50 | 113.50 | 0.89% | 96,199 |
| Jul 31, 2025 | 114.50 | 116.50 | 112.00 | 112.50 | 112.50 | -1.75% | 162,942 |
| Jul 30, 2025 | 115.50 | 116.00 | 114.50 | 114.50 | 114.50 | -0.87% | 91,581 |
| Jul 29, 2025 | 117.50 | 119.50 | 115.50 | 115.50 | 115.50 | -2.53% | 220,196 |
| Jul 28, 2025 | 120.00 | 122.00 | 118.00 | 118.50 | 118.50 | -0.84% | 244,853 |
| Jul 25, 2025 | 122.00 | 122.00 | 119.50 | 119.50 | 119.50 | -0.83% | 99,738 |
| Jul 24, 2025 | 122.50 | 122.50 | 120.00 | 120.50 | 120.50 | -1.23% | 168,283 |
| Jul 23, 2025 | 123.50 | 124.50 | 121.50 | 122.00 | 122.00 | -0.41% | 205,501 |
| Jul 22, 2025 | 125.00 | 128.00 | 122.00 | 122.50 | 122.50 | -0.81% | 881,739 |
| Jul 21, 2025 | 125.50 | 126.00 | 122.50 | 123.50 | 123.50 | -0.80% | 443,814 |
| Jul 18, 2025 | 124.50 | 125.50 | 121.50 | 124.50 | 124.50 | 0.81% | 471,082 |
| Jul 17, 2025 | 121.00 | 126.00 | 120.00 | 123.50 | 123.50 | 2.92% | 737,881 |
| Jul 16, 2025 | 122.00 | 124.00 | 119.50 | 120.00 | 120.00 | -1.23% | 326,884 |
| Jul 15, 2025 | 119.50 | 124.50 | 119.00 | 121.50 | 121.50 | 1.67% | 338,275 |
| Jul 14, 2025 | 121.00 | 122.00 | 119.50 | 119.50 | 119.50 | -1.65% | 178,590 |
| Jul 11, 2025 | 122.00 | 122.50 | 120.50 | 121.50 | 121.50 | 1.25% | 207,464 |
| Jul 10, 2025 | 124.00 | 124.00 | 120.00 | 120.00 | 120.00 | -4.76% | 395,189 |
| Jul 9, 2025 | 125.00 | 126.50 | 123.00 | 126.00 | 126.00 | 0.80% | 325,513 |
| Jul 8, 2025 | 122.50 | 125.00 | 116.50 | 125.00 | 125.00 | 2.04% | 771,221 |
| Jul 7, 2025 | 126.50 | 129.00 | 121.50 | 122.50 | 122.50 | -5.77% | 827,731 |
| Jul 4, 2025 | 135.00 | 136.50 | 130.00 | 130.00 | 130.00 | -3.70% | 2,076,726 |
| Jul 3, 2025 | 132.50 | 136.50 | 130.00 | 135.00 | 135.00 | 2.27% | 2,216,299 |
| Jul 2, 2025 | 135.00 | 135.50 | 130.50 | 132.00 | 132.00 | -1.49% | 1,165,277 |
| Jul 1, 2025 | 130.50 | 137.00 | 128.50 | 134.00 | 134.00 | 4.25% | 2,953,271 |
| Jun 30, 2025 | 124.73 | 130.44 | 123.30 | 128.54 | 126.62 | 2.28% | 2,672,208 |
| Jun 27, 2025 | 124.25 | 128.06 | 123.78 | 125.68 | 123.81 | 1.15% | 2,427,870 |
| Jun 26, 2025 | 120.92 | 126.16 | 117.11 | 124.25 | 122.40 | 3.57% | 2,048,797 |
| Jun 25, 2025 | 120.92 | 124.25 | 118.07 | 119.97 | 118.18 | 0.80% | 1,214,095 |
| Jun 24, 2025 | 127.11 | 128.54 | 119.02 | 119.02 | 117.16 | -3.10% | 2,485,248 |
| Jun 23, 2025 | 113.30 | 122.83 | 113.30 | 122.83 | 120.91 | 9.79% | 2,364,035 |
| Jun 20, 2025 | 118.54 | 121.87 | 111.40 | 111.88 | 110.13 | -2.08% | 3,825,168 |
| Jun 19, 2025 | 109.50 | 114.26 | 109.50 | 114.26 | 112.47 | 9.59% | 580,792 |
| Jun 18, 2025 | 102.83 | 105.69 | 102.83 | 104.26 | 102.63 | 1.39% | 150,677 |
| Jun 17, 2025 | 102.35 | 104.26 | 101.88 | 102.83 | 101.22 | 1.41% | 103,769 |
| Jun 16, 2025 | 102.35 | 102.35 | 100.45 | 101.40 | 99.81 | -1.85% | 77,262 |
| Jun 13, 2025 | 105.21 | 105.69 | 102.83 | 103.31 | 101.69 | -1.81% | 118,283 |
| Jun 12, 2025 | 106.16 | 109.50 | 104.74 | 105.21 | 103.56 | 1.38% | 467,480 |
| Jun 11, 2025 | 97.59 | 105.69 | 97.59 | 103.78 | 102.16 | 6.86% | 259,492 |
| Jun 10, 2025 | 98.55 | 98.55 | 96.64 | 97.12 | 95.60 | -1.92% | 171,301 |
| Jun 9, 2025 | 98.55 | 99.50 | 96.64 | 99.02 | 97.47 | 0.48% | 114,376 |
| Jun 6, 2025 | 97.12 | 99.97 | 97.12 | 98.55 | 97.01 | 1.47% | 60,623 |
| Jun 5, 2025 | 97.59 | 99.50 | 97.12 | 97.12 | 95.60 | - | 64,605 |
| Jun 4, 2025 | 97.12 | 98.55 | 97.12 | 97.12 | 95.60 | 0.50% | 69,099 |