Actron Technology Corporation (TPEX:8255)
Taiwan · Delayed Price · Currency is TWD 127.50
+0.50 (0.39%)
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 | 127.50 | 128.50 | 127.00 | 127.50 | 127.50 | 0.39% | 162,791 |
| Aug 11, 2025 | 129.50 | 129.50 | 127.00 | 127.00 | 127.00 | -1.93% | 303,491 |
| Aug 8, 2025 | 130.00 | 131.00 | 127.00 | 129.50 | 129.50 | -1.15% | 614,268 |
| Aug 7, 2025 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | -2.60% | 848,703 |
| Aug 6, 2025 | 134.00 | 136.50 | 133.50 | 134.50 | 134.50 | 0.37% | 575,815 |
| Aug 5, 2025 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | 1.90% | 417,632 |
| Aug 4, 2025 | 133.00 | 133.00 | 131.50 | 131.50 | 131.50 | -1.50% | 131,491 |
| Aug 1, 2025 | 130.50 | 134.50 | 129.00 | 133.50 | 133.50 | 1.52% | 318,300 |
| Jul 31, 2025 | 132.50 | 133.00 | 130.50 | 131.50 | 131.50 | 0.38% | 259,463 |
| Jul 30, 2025 | 132.00 | 134.00 | 130.50 | 131.00 | 131.00 | -1.50% | 331,086 |
| Jul 29, 2025 | 134.00 | 134.00 | 130.50 | 133.00 | 133.00 | -0.75% | 519,072 |
| Jul 28, 2025 | 135.50 | 136.00 | 133.00 | 134.00 | 134.00 | -0.37% | 304,997 |
| Jul 25, 2025 | 134.00 | 135.00 | 133.00 | 134.50 | 134.50 | - | 453,526 |
| Jul 24, 2025 | 134.00 | 135.50 | 132.00 | 134.50 | 134.50 | 0.37% | 987,736 |
| Jul 23, 2025 | 133.00 | 135.50 | 132.00 | 134.00 | 134.00 | 1.52% | 1,224,974 |
| Jul 22, 2025 | 129.50 | 137.50 | 129.00 | 132.00 | 132.00 | 3.13% | 3,632,785 |
| Jul 21, 2025 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 2.40% | 715,755 |
| Jul 18, 2025 | 124.50 | 129.00 | 124.00 | 125.00 | 125.00 | 1.21% | 1,191,223 |
| Jul 17, 2025 | 116.50 | 125.50 | 116.50 | 123.50 | 123.50 | 5.56% | 996,767 |
| Jul 16, 2025 | 115.00 | 121.50 | 115.00 | 117.00 | 117.00 | -2.09% | 473,335 |
| Jul 15, 2025 | 118.00 | 120.50 | 118.00 | 119.50 | 115.31 | 2.14% | 355,816 |
| Jul 14, 2025 | 119.50 | 119.50 | 117.00 | 117.00 | 112.90 | -0.85% | 161,489 |
| Jul 11, 2025 | 117.00 | 118.50 | 116.50 | 118.00 | 113.87 | 0.85% | 177,818 |
| Jul 10, 2025 | 117.50 | 117.50 | 116.00 | 117.00 | 112.90 | 1.30% | 166,468 |
| Jul 9, 2025 | 112.50 | 116.00 | 112.50 | 115.50 | 111.45 | 2.67% | 205,259 |
| Jul 8, 2025 | 113.50 | 113.50 | 111.50 | 112.50 | 108.56 | -1.75% | 270,472 |
| Jul 7, 2025 | 117.00 | 117.00 | 114.00 | 114.50 | 110.49 | -2.14% | 195,057 |
| Jul 4, 2025 | 120.00 | 120.50 | 116.50 | 117.00 | 112.90 | -1.68% | 187,224 |
| Jul 3, 2025 | 119.00 | 119.50 | 118.00 | 119.00 | 114.83 | 1.28% | 197,145 |
| Jul 2, 2025 | 117.50 | 117.50 | 116.00 | 117.50 | 113.38 | 0.43% | 129,690 |
| Jul 1, 2025 | 117.00 | 118.50 | 116.00 | 117.00 | 112.90 | - | 150,597 |
| Jun 30, 2025 | 119.50 | 119.50 | 117.00 | 117.00 | 112.90 | -2.50% | 184,105 |
| Jun 27, 2025 | 121.00 | 121.50 | 118.50 | 120.00 | 115.79 | -0.83% | 189,951 |
| Jun 26, 2025 | 117.50 | 121.50 | 117.50 | 121.00 | 116.76 | 2.98% | 340,382 |
| Jun 25, 2025 | 118.00 | 118.50 | 116.00 | 117.50 | 113.38 | 0.43% | 261,116 |
| Jun 24, 2025 | 118.00 | 118.00 | 116.50 | 117.00 | 112.90 | 2.18% | 225,732 |
| Jun 23, 2025 | 114.50 | 114.50 | 112.00 | 114.50 | 110.49 | -0.87% | 273,048 |
| Jun 20, 2025 | 119.00 | 119.00 | 114.50 | 115.50 | 111.45 | -2.12% | 317,553 |
| Jun 19, 2025 | 121.00 | 121.00 | 118.00 | 118.00 | 113.86 | -1.67% | 138,230 |
| Jun 18, 2025 | 119.50 | 121.00 | 119.00 | 120.00 | 115.79 | 0.84% | 117,133 |
| Jun 17, 2025 | 120.00 | 120.50 | 118.50 | 119.00 | 114.83 | 0.42% | 129,960 |
| Jun 16, 2025 | 117.00 | 118.50 | 115.50 | 118.50 | 114.35 | 1.28% | 122,858 |
| Jun 13, 2025 | 122.00 | 122.00 | 117.00 | 117.00 | 112.90 | -3.31% | 382,841 |
| Jun 12, 2025 | 123.50 | 123.50 | 121.00 | 121.00 | 116.76 | -0.82% | 167,736 |
| Jun 11, 2025 | 122.50 | 122.50 | 121.00 | 122.00 | 117.72 | 0.83% | 162,849 |
| Jun 10, 2025 | 122.50 | 123.50 | 120.50 | 121.00 | 116.76 | - | 215,970 |
| Jun 9, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 116.76 | -0.82% | 131,277 |
| Jun 6, 2025 | 125.00 | 125.00 | 122.00 | 122.00 | 117.72 | -2.01% | 105,589 |
| Jun 5, 2025 | 124.50 | 124.50 | 122.00 | 124.50 | 120.14 | 0.81% | 153,082 |
| Jun 4, 2025 | 121.00 | 123.50 | 119.50 | 123.50 | 119.17 | 3.35% | 190,297 |