Lebledor F&B Co., Ltd. (TPEX:7757)
Taiwan · Delayed Price · Currency is TWD 160.00
+1.00 (0.63%)
Aug 12, 2025, 1:23 PM CST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 158.00 | 160.00 | 157.50 | 160.00 | 160.00 | 0.63% | 47,156 |
| Aug 11, 2025 | 159.50 | 162.00 | 158.00 | 159.00 | 159.00 | -0.31% | 46,170 |
| Aug 8, 2025 | 156.00 | 162.00 | 156.00 | 159.50 | 159.50 | 2.24% | 173,626 |
| Aug 7, 2025 | 155.00 | 159.00 | 152.50 | 156.00 | 156.00 | 0.65% | 52,376 |
| Aug 6, 2025 | 155.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.32% | 1,677 |
| Aug 5, 2025 | 155.50 | 157.00 | 154.50 | 154.50 | 154.50 | -2.22% | 50,388 |
| Aug 4, 2025 | 156.00 | 160.50 | 155.00 | 158.00 | 158.00 | 1.61% | 51,972 |
| Aug 1, 2025 | 152.50 | 157.50 | 152.00 | 155.50 | 155.50 | 1.97% | 26,910 |
| Jul 31, 2025 | 152.00 | 152.50 | 151.50 | 152.50 | 152.50 | 0.33% | 11,849 |
| Jul 30, 2025 | 151.00 | 152.00 | 150.50 | 152.00 | 152.00 | 0.66% | 43,572 |
| Jul 29, 2025 | 152.00 | 152.50 | 151.00 | 151.00 | 151.00 | -0.66% | 43,490 |
| Jul 28, 2025 | 152.00 | 152.50 | 151.50 | 152.00 | 152.00 | - | 24,907 |
| Jul 25, 2025 | 152.00 | 152.00 | 149.50 | 152.00 | 152.00 | - | 43,426 |
| Jul 24, 2025 | 152.00 | 152.00 | 150.50 | 152.00 | 152.00 | -0.33% | 22,867 |
| Jul 23, 2025 | 152.00 | 153.00 | 151.50 | 152.50 | 152.50 | 0.33% | 10,529 |
| Jul 22, 2025 | 152.50 | 152.50 | 151.00 | 152.00 | 152.00 | -0.33% | 15,633 |
| Jul 21, 2025 | 153.00 | 153.50 | 151.00 | 152.50 | 152.50 | - | 33,695 |
| Jul 18, 2025 | 154.50 | 154.50 | 151.00 | 152.50 | 152.50 | -0.33% | 18,366 |
| Jul 17, 2025 | 154.00 | 154.50 | 152.50 | 153.00 | 153.00 | - | 10,058 |
| Jul 16, 2025 | 152.50 | 154.00 | 152.00 | 153.00 | 153.00 | -0.33% | 10,855 |
| Jul 15, 2025 | 154.50 | 154.50 | 153.00 | 153.50 | 153.50 | -0.65% | 24,959 |
| Jul 14, 2025 | 155.00 | 155.00 | 153.50 | 154.50 | 154.50 | -0.32% | 36,505 |
| Jul 11, 2025 | 156.00 | 156.00 | 153.50 | 155.00 | 155.00 | -0.64% | 16,041 |
| Jul 10, 2025 | 155.50 | 156.00 | 155.00 | 156.00 | 156.00 | 0.32% | 11,151 |
| Jul 9, 2025 | 155.50 | 155.50 | 154.00 | 155.50 | 155.50 | - | 11,067 |
| Jul 8, 2025 | 155.00 | 155.50 | 153.50 | 155.50 | 155.50 | 0.32% | 6,469 |
| Jul 7, 2025 | 157.50 | 157.50 | 154.50 | 155.00 | 155.00 | -1.59% | 21,132 |
| Jul 4, 2025 | 154.00 | 157.50 | 154.00 | 157.50 | 157.50 | 1.94% | 39,767 |
| Jul 3, 2025 | 155.50 | 155.50 | 153.50 | 154.50 | 154.50 | -0.64% | 13,223 |
| Jul 2, 2025 | 155.50 | 156.00 | 154.00 | 155.50 | 155.50 | - | 32,521 |
| Jul 1, 2025 | 156.00 | 156.00 | 153.00 | 155.50 | 155.50 | - | 7,685 |
| Jun 30, 2025 | 158.00 | 159.50 | 154.50 | 155.50 | 155.50 | -1.27% | 21,549 |
| Jun 27, 2025 | 161.00 | 161.00 | 155.50 | 157.50 | 157.50 | -2.17% | 24,714 |
| Jun 26, 2025 | 153.00 | 161.50 | 151.50 | 161.00 | 161.00 | 6.27% | 70,805 |
| Jun 25, 2025 | 150.00 | 155.00 | 147.00 | 151.50 | 151.50 | -3.50% | 137,944 |
| Jun 24, 2025 | 153.50 | 158.00 | 153.50 | 157.00 | 148.00 | 2.28% | 71,142 |
| Jun 23, 2025 | 154.50 | 154.50 | 151.50 | 153.50 | 144.70 | -0.32% | 123,665 |
| Jun 20, 2025 | 156.50 | 157.00 | 152.50 | 154.00 | 145.17 | -1.60% | 48,979 |
| Jun 19, 2025 | 158.00 | 159.00 | 154.50 | 156.50 | 147.53 | -1.57% | 23,677 |
| Jun 18, 2025 | 166.50 | 170.50 | 157.50 | 159.00 | 149.89 | -3.64% | 56,273 |
| Jun 17, 2025 | 164.00 | 168.50 | 164.00 | 165.00 | 155.54 | 0.61% | 31,916 |
| Jun 16, 2025 | 162.00 | 164.50 | 161.50 | 164.00 | 154.60 | 1.55% | 27,813 |
| Jun 13, 2025 | 162.50 | 162.50 | 161.00 | 161.50 | 152.24 | -0.62% | 10,532 |
| Jun 12, 2025 | 167.00 | 167.00 | 159.50 | 162.50 | 153.19 | 0.93% | 38,954 |
| Jun 11, 2025 | 155.00 | 162.00 | 152.00 | 161.00 | 151.77 | 5.57% | 19,855 |
| Jun 10, 2025 | 151.00 | 152.50 | 150.00 | 152.50 | 143.76 | 1.33% | 16,520 |
| Jun 9, 2025 | 150.50 | 151.00 | 149.50 | 150.50 | 141.87 | 0.67% | 11,340 |
| Jun 6, 2025 | 149.50 | 150.00 | 149.50 | 149.50 | 140.93 | -0.99% | 3,081 |
| Jun 5, 2025 | 150.50 | 151.00 | 150.00 | 151.00 | 142.34 | 0.33% | 9,164 |
| Jun 4, 2025 | 150.00 | 150.50 | 149.00 | 150.50 | 141.87 | 0.33% | 12,389 |