Taiwan Television Enterprise Co.,Ltd. (TPEX:8329)
Taiwan · Delayed Price · Currency is TWD 12.40
-0.55 (-4.44%)
Aug 12, 2025, 12:18 PM CST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 12.30 | 12.40 | 11.85 | 12.40 | 12.40 | - | 9,000 |
| Aug 11, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4.20% | 12 |
| Aug 8, 2025 | 12.30 | 12.30 | 11.90 | 11.90 | 11.90 | -0.42% | 18,082 |
| Aug 7, 2025 | 11.90 | 12.00 | 11.90 | 11.95 | 11.95 | -3.63% | 19,000 |
| Aug 6, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Aug 5, 2025 | 11.90 | 12.40 | 11.90 | 12.40 | 12.40 | - | 15,326 |
| Aug 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4.20% | 41 |
| Aug 1, 2025 | 11.90 | 12.25 | 11.85 | 11.90 | 11.90 | -2.46% | 15,673 |
| Jul 31, 2025 | 11.95 | 12.40 | 11.95 | 12.20 | 12.20 | 1.67% | 16,041 |
| Jul 30, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 6,042 |
| Jul 29, 2025 | 11.95 | 12.00 | 11.90 | 12.00 | 12.00 | -0.83% | 16,999 |
| Jul 28, 2025 | 12.05 | 12.10 | 11.90 | 12.10 | 12.10 | 0.41% | 5,052 |
| Jul 25, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 42 |
| Jul 24, 2025 | 11.90 | 12.05 | 11.40 | 12.05 | 12.05 | 0.42% | 88,050 |
| Jul 23, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 5,062 |
| Jul 22, 2025 | 11.95 | 12.00 | 11.40 | 12.00 | 12.00 | -0.41% | 25,150 |
| Jul 21, 2025 | 12.05 | 12.05 | 11.45 | 12.05 | 12.05 | - | 53,310 |
| Jul 18, 2025 | 12.00 | 12.10 | 12.00 | 12.05 | 12.05 | 0.42% | 19,346 |
| Jul 17, 2025 | 11.75 | 12.10 | 11.70 | 12.00 | 12.00 | -0.41% | 51,731 |
| Jul 16, 2025 | 12.20 | 12.20 | 11.80 | 12.05 | 12.05 | -1.23% | 14,183 |
| Jul 15, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 4 |
| Jul 14, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.41% | 114 |
| Jul 11, 2025 | 12.20 | 12.20 | 11.75 | 12.15 | 12.15 | -0.41% | 19,350 |
| Jul 10, 2025 | 12.20 | 12.20 | 12.00 | 12.20 | 12.20 | - | 11,341 |
| Jul 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Jul 8, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 12 |
| Jul 7, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.41% | 12 |
| Jul 4, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.25% | - |
| Jul 3, 2025 | 11.80 | 12.15 | 11.80 | 12.00 | 12.00 | -2.04% | 14,100 |
| Jul 2, 2025 | 12.20 | 12.25 | 12.20 | 12.25 | 12.25 | 0.41% | 60 |
| Jul 1, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | 1.67% | 260 |
| Jun 30, 2025 | 12.45 | 12.45 | 12.00 | 12.00 | 12.00 | -3.61% | 1,022 |
| Jun 27, 2025 | 12.00 | 12.45 | 12.00 | 12.45 | 12.45 | - | 931,998 |
| Jun 26, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 3.32% | 20 |
| Jun 25, 2025 | 12.00 | 12.05 | 11.95 | 12.05 | 12.05 | -2.82% | 9,000 |
| Jun 24, 2025 | 12.45 | 12.45 | 12.00 | 12.40 | 12.40 | - | 2,034 |
| Jun 23, 2025 | 12.45 | 12.45 | 11.95 | 12.40 | 12.40 | -0.80% | 13 |
| Jun 20, 2025 | 12.50 | 12.50 | 11.95 | 12.50 | 12.50 | - | 23,016 |
| Jun 19, 2025 | 12.85 | 12.85 | 12.30 | 12.50 | 12.50 | -2.34% | 6,922 |
| Jun 18, 2025 | 12.25 | 12.80 | 12.20 | 12.80 | 12.80 | 4.92% | 54,682 |
| Jun 17, 2025 | 12.00 | 12.50 | 12.00 | 12.20 | 12.20 | 0.41% | 15,062 |
| Jun 16, 2025 | 12.10 | 12.20 | 12.10 | 12.15 | 12.15 | 0.41% | 44,000 |
| Jun 13, 2025 | 12.15 | 12.15 | 12.10 | 12.10 | 12.10 | 2.54% | 1,020 |
| Jun 12, 2025 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -2.48% | 6,150 |
| Jun 11, 2025 | 12.15 | 12.15 | 12.10 | 12.10 | 12.10 | -0.41% | 2,020 |
| Jun 10, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 1,000 |
| Jun 9, 2025 | 11.65 | 12.15 | 11.65 | 12.15 | 12.15 | 1.25% | 6,040 |
| Jun 6, 2025 | 12.10 | 12.10 | 11.95 | 12.00 | 12.00 | - | 7,014 |
| Jun 5, 2025 | 12.10 | 12.15 | 11.65 | 12.00 | 12.00 | - | 16,000 |
| Jun 4, 2025 | 11.85 | 12.15 | 11.85 | 12.00 | 12.00 | 3.45% | 14,472 |