Progate Group Corporation (TPEX:8227)
Taiwan · Delayed Price · Currency is TWD 176.00
-3.00 (-1.68%)
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 | 178.00 | 183.00 | 174.00 | 176.00 | 176.00 | -1.68% | 1,480,261 |
| Aug 11, 2025 | 176.00 | 183.50 | 175.00 | 179.00 | 179.00 | 3.17% | 2,371,837 |
| Aug 8, 2025 | 178.00 | 181.50 | 172.00 | 173.50 | 173.50 | 2.66% | 2,245,528 |
| Aug 7, 2025 | 163.00 | 173.00 | 162.00 | 169.00 | 169.00 | 4.32% | 1,568,547 |
| Aug 6, 2025 | 169.50 | 171.50 | 162.00 | 162.00 | 162.00 | -4.14% | 1,833,742 |
| Aug 5, 2025 | 155.00 | 169.00 | 155.00 | 169.00 | 169.00 | 9.74% | 1,762,411 |
| Aug 4, 2025 | 156.00 | 156.50 | 153.00 | 154.00 | 154.00 | -2.22% | 279,889 |
| Aug 1, 2025 | 150.00 | 159.00 | 148.50 | 157.50 | 157.50 | 2.27% | 429,912 |
| Jul 31, 2025 | 154.00 | 157.50 | 152.50 | 154.00 | 154.00 | - | 414,551 |
| Jul 30, 2025 | 157.50 | 159.00 | 154.00 | 154.00 | 154.00 | -1.60% | 455,700 |
| Jul 29, 2025 | 161.00 | 162.00 | 156.00 | 156.50 | 156.50 | -1.88% | 542,845 |
| Jul 28, 2025 | 167.50 | 167.50 | 158.00 | 159.50 | 159.50 | -3.92% | 929,794 |
| Jul 25, 2025 | 168.00 | 169.00 | 165.50 | 166.00 | 166.00 | -1.48% | 425,165 |
| Jul 24, 2025 | 168.50 | 169.50 | 166.00 | 168.50 | 168.50 | - | 645,374 |
| Jul 23, 2025 | 176.00 | 176.00 | 164.00 | 168.50 | 168.50 | -2.60% | 2,183,155 |
| Jul 22, 2025 | 189.50 | 191.00 | 171.00 | 173.00 | 173.00 | -8.71% | 1,480,563 |
| Jul 21, 2025 | 177.50 | 189.50 | 175.50 | 189.50 | 189.50 | 8.91% | 1,252,162 |
| Jul 18, 2025 | 175.00 | 176.00 | 172.00 | 174.00 | 174.00 | - | 278,990 |
| Jul 17, 2025 | 170.00 | 174.50 | 170.00 | 174.00 | 174.00 | 3.26% | 287,961 |
| Jul 16, 2025 | 165.50 | 169.00 | 165.50 | 168.50 | 168.50 | 2.74% | 182,482 |
| Jul 15, 2025 | 168.00 | 168.00 | 164.00 | 164.00 | 164.00 | -1.20% | 302,732 |
| Jul 14, 2025 | 173.00 | 173.00 | 166.00 | 166.00 | 166.00 | -3.49% | 280,168 |
| Jul 11, 2025 | 173.50 | 178.50 | 172.00 | 172.00 | 172.00 | - | 592,620 |
| Jul 10, 2025 | 171.00 | 173.50 | 170.50 | 172.00 | 172.00 | 1.18% | 307,427 |
| Jul 9, 2025 | 170.50 | 173.00 | 170.00 | 170.00 | 170.00 | - | 316,476 |
| Jul 8, 2025 | 170.50 | 172.00 | 168.50 | 170.00 | 170.00 | -0.58% | 336,739 |
| Jul 7, 2025 | 172.50 | 172.50 | 168.50 | 171.00 | 171.00 | -0.29% | 355,203 |
| Jul 4, 2025 | 181.00 | 181.50 | 171.50 | 171.50 | 171.50 | -6.54% | 2,493,467 |
| Jul 3, 2025 | 187.00 | 187.50 | 179.00 | 183.50 | 183.50 | -0.54% | 3,724,296 |
| Jul 2, 2025 | 175.00 | 184.50 | 171.50 | 184.50 | 184.50 | 5.43% | 3,253,369 |
| Jul 1, 2025 | 163.00 | 178.50 | 163.00 | 175.00 | 175.00 | 5.74% | 7,059,362 |
| Jun 30, 2025 | 159.50 | 169.50 | 159.50 | 165.50 | 165.50 | 5.41% | 7,718,584 |
| Jun 27, 2025 | 144.00 | 157.00 | 144.00 | 157.00 | 157.00 | 9.79% | 1,532,615 |
| Jun 26, 2025 | 151.50 | 151.50 | 143.00 | 143.00 | 143.00 | -3.70% | 416,642 |
| Jun 25, 2025 | 149.00 | 154.00 | 148.50 | 148.50 | 148.50 | -1.00% | 844,715 |
| Jun 24, 2025 | 146.50 | 153.50 | 146.50 | 150.00 | 148.40 | 3.81% | 693,682 |
| Jun 23, 2025 | 139.50 | 147.00 | 139.00 | 144.50 | 142.96 | 0.35% | 350,034 |
| Jun 20, 2025 | 149.00 | 151.50 | 141.50 | 144.00 | 142.46 | - | 755,891 |
| Jun 19, 2025 | 147.00 | 148.00 | 144.00 | 144.00 | 142.46 | -2.37% | 273,227 |
| Jun 18, 2025 | 146.00 | 150.00 | 146.00 | 147.50 | 145.93 | 0.34% | 234,285 |
| Jun 17, 2025 | 150.00 | 153.50 | 147.00 | 147.00 | 145.43 | -0.34% | 777,604 |
| Jun 16, 2025 | 148.50 | 149.50 | 145.50 | 147.50 | 145.93 | -1.01% | 454,540 |
| Jun 13, 2025 | 152.00 | 156.00 | 149.00 | 149.00 | 147.41 | -2.30% | 875,557 |
| Jun 12, 2025 | 155.00 | 160.50 | 152.50 | 152.50 | 150.87 | -1.61% | 2,245,413 |
| Jun 11, 2025 | 143.00 | 155.00 | 141.50 | 155.00 | 153.35 | 9.93% | 1,838,116 |
| Jun 10, 2025 | 145.50 | 148.00 | 140.00 | 141.00 | 139.50 | -1.40% | 1,583,784 |
| Jun 9, 2025 | 138.00 | 143.00 | 137.00 | 143.00 | 141.47 | 10.00% | 605,689 |
| Jun 6, 2025 | 132.50 | 132.50 | 128.50 | 130.00 | 128.61 | -0.76% | 69,641 |
| Jun 5, 2025 | 129.00 | 132.50 | 129.00 | 131.00 | 129.60 | 1.55% | 90,075 |
| Jun 4, 2025 | 125.00 | 131.00 | 125.00 | 129.00 | 127.62 | 4.03% | 469,148 |