Dura Tek, Inc. (TPEX:8098)
Taiwan · Delayed Price · Currency is TWD 374.50
-7.00 (-1.83%)
Aug 12, 2025, 1:36 PM CST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 365.50 | 378.00 | 365.00 | 374.00 | 374.00 | -1.97% | 51,135 |
| Aug 11, 2025 | 398.50 | 398.50 | 364.00 | 381.50 | 381.50 | -4.27% | 81,881 |
| Aug 8, 2025 | 386.50 | 400.00 | 385.00 | 398.50 | 398.50 | 3.10% | 36,152 |
| Aug 7, 2025 | 389.50 | 394.50 | 381.00 | 386.50 | 386.50 | -0.64% | 11,817 |
| Aug 6, 2025 | 393.00 | 396.50 | 375.00 | 389.00 | 389.00 | -1.52% | 49,528 |
| Aug 5, 2025 | 408.00 | 412.00 | 389.50 | 395.00 | 395.00 | -1.62% | 44,057 |
| Aug 4, 2025 | 388.00 | 415.00 | 377.00 | 401.50 | 401.50 | 5.24% | 69,481 |
| Aug 1, 2025 | 363.50 | 381.50 | 363.50 | 381.50 | 381.50 | 2.69% | 35,700 |
| Jul 31, 2025 | 362.50 | 380.00 | 361.00 | 371.50 | 371.50 | 2.48% | 11,615 |
| Jul 30, 2025 | 360.00 | 371.50 | 353.50 | 362.50 | 362.50 | -0.14% | 37,895 |
| Jul 29, 2025 | 378.50 | 381.00 | 352.00 | 363.00 | 363.00 | -3.71% | 58,389 |
| Jul 28, 2025 | 376.00 | 385.50 | 371.00 | 377.00 | 377.00 | 0.27% | 19,647 |
| Jul 25, 2025 | 363.50 | 381.00 | 359.00 | 376.00 | 376.00 | 2.31% | 73,687 |
| Jul 24, 2025 | 347.00 | 371.50 | 347.00 | 367.50 | 367.50 | 5.30% | 71,128 |
| Jul 23, 2025 | 340.00 | 349.00 | 338.00 | 349.00 | 349.00 | 2.50% | 35,292 |
| Jul 22, 2025 | 337.50 | 355.50 | 333.00 | 340.50 | 340.50 | 1.64% | 43,133 |
| Jul 21, 2025 | 337.50 | 344.50 | 326.00 | 335.00 | 335.00 | -0.74% | 32,143 |
| Jul 18, 2025 | 333.00 | 343.00 | 330.00 | 337.50 | 337.50 | 1.66% | 70,753 |
| Jul 17, 2025 | 331.50 | 335.00 | 322.00 | 332.00 | 332.00 | 1.53% | 24,241 |
| Jul 16, 2025 | 329.00 | 330.00 | 320.00 | 327.00 | 327.00 | -2.10% | 27,736 |
| Jul 15, 2025 | 330.00 | 334.50 | 327.50 | 334.00 | 334.00 | 1.21% | 22,020 |
| Jul 14, 2025 | 334.50 | 341.50 | 329.00 | 330.00 | 330.00 | - | 51,408 |
| Jul 11, 2025 | 328.50 | 334.00 | 326.00 | 330.00 | 330.00 | 0.30% | 44,291 |
| Jul 10, 2025 | 316.00 | 331.00 | 316.00 | 329.00 | 329.00 | 2.81% | 48,883 |
| Jul 9, 2025 | 296.00 | 321.50 | 296.00 | 320.00 | 320.00 | 4.58% | 33,484 |
| Jul 8, 2025 | 316.50 | 316.50 | 305.00 | 306.00 | 306.00 | -2.24% | 16,855 |
| Jul 7, 2025 | 315.00 | 320.00 | 310.00 | 313.00 | 313.00 | -0.63% | 16,849 |
| Jul 4, 2025 | 315.50 | 317.00 | 312.00 | 315.00 | 315.00 | -0.16% | 5,680 |
| Jul 3, 2025 | 319.50 | 319.50 | 313.00 | 315.50 | 315.50 | -1.25% | 9,595 |
| Jul 2, 2025 | 323.00 | 323.00 | 310.50 | 319.50 | 319.50 | -1.39% | 17,053 |
| Jul 1, 2025 | 324.00 | 324.50 | 316.50 | 324.00 | 324.00 | 1.09% | 13,348 |
| Jun 30, 2025 | 331.00 | 331.00 | 314.50 | 320.50 | 320.50 | -2.58% | 14,379 |
| Jun 27, 2025 | 324.00 | 329.00 | 319.50 | 329.00 | 329.00 | 1.39% | 14,834 |
| Jun 26, 2025 | 325.00 | 325.00 | 320.00 | 324.50 | 324.50 | -0.15% | 21,811 |
| Jun 25, 2025 | 319.00 | 327.00 | 319.00 | 325.00 | 325.00 | -0.15% | 22,805 |
| Jun 24, 2025 | 314.00 | 334.00 | 314.00 | 325.50 | 325.50 | 3.66% | 13,716 |
| Jun 23, 2025 | 315.00 | 315.00 | 305.50 | 314.00 | 314.00 | -2.03% | 3,599 |
| Jun 20, 2025 | 318.50 | 324.50 | 312.00 | 320.50 | 320.50 | -1.38% | 29,645 |
| Jun 19, 2025 | 313.50 | 344.50 | 313.50 | 325.00 | 325.00 | 3.83% | 60,643 |
| Jun 18, 2025 | 315.00 | 315.00 | 308.00 | 313.00 | 313.00 | -0.63% | 13,348 |
| Jun 17, 2025 | 309.50 | 317.00 | 308.00 | 315.00 | 315.00 | 2.11% | 13,044 |
| Jun 16, 2025 | 312.00 | 312.00 | 305.50 | 308.50 | 308.50 | -1.91% | 30,552 |
| Jun 13, 2025 | 320.50 | 320.50 | 311.50 | 314.50 | 314.50 | -0.16% | 2,204 |
| Jun 12, 2025 | 310.50 | 319.50 | 310.50 | 315.00 | 315.00 | 0.96% | 13,898 |
| Jun 11, 2025 | 312.00 | 317.50 | 311.00 | 312.00 | 312.00 | -0.79% | 2,765 |
| Jun 10, 2025 | 311.00 | 319.00 | 310.50 | 314.50 | 314.50 | 0.80% | 28,192 |
| Jun 9, 2025 | 308.00 | 312.00 | 308.00 | 312.00 | 312.00 | 0.16% | 9,062 |
| Jun 6, 2025 | 319.00 | 319.00 | 309.50 | 311.50 | 311.50 | -2.66% | 17,290 |
| Jun 5, 2025 | 319.50 | 320.00 | 316.00 | 320.00 | 320.00 | 0.47% | 4,421 |
| Jun 4, 2025 | 315.00 | 325.00 | 315.00 | 318.50 | 318.50 | 1.11% | 19,054 |