I Jang Industrial Co.,Ltd. (TPEX:8342)
Taiwan · Delayed Price · Currency is TWD 79.20
+1.30 (1.67%)
Aug 12, 2025, 1:24 PM CST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 78.80 | 80.60 | 78.80 | 79.20 | 79.20 | 1.67% | 16,999 |
| Aug 11, 2025 | 77.70 | 79.50 | 77.70 | 77.90 | 77.90 | 0.26% | 27,309 |
| Aug 8, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.26% | 3,071 |
| Aug 7, 2025 | 77.20 | 77.50 | 77.20 | 77.50 | 77.50 | -0.64% | 2,250 |
| Aug 6, 2025 | 77.00 | 78.00 | 77.00 | 78.00 | 78.00 | 1.04% | 3,071 |
| Aug 5, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - | - |
| Aug 4, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - | - |
| Aug 1, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 0.26% | 1,000 |
| Jul 31, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.26% | 1,482 |
| Jul 30, 2025 | 77.50 | 77.50 | 77.10 | 77.20 | 77.20 | -0.64% | 3,000 |
| Jul 29, 2025 | 77.80 | 77.80 | 77.70 | 77.70 | 77.70 | -0.77% | 2,001 |
| Jul 28, 2025 | 78.20 | 78.30 | 78.20 | 78.30 | 78.30 | 0.64% | 2,900 |
| Jul 25, 2025 | 77.80 | 77.80 | 77.50 | 77.80 | 77.80 | -0.13% | 6,126 |
| Jul 24, 2025 | 77.10 | 77.90 | 77.10 | 77.90 | 77.90 | -0.26% | 2,073 |
| Jul 23, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 0.90% | 1,000 |
| Jul 22, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.26% | 2,000 |
| Jul 21, 2025 | 78.30 | 78.60 | 77.60 | 77.60 | 77.60 | 0.26% | 5,010 |
| Jul 18, 2025 | 77.30 | 78.30 | 77.30 | 77.40 | 77.40 | -0.77% | 4,034 |
| Jul 17, 2025 | 77.90 | 78.00 | 77.90 | 78.00 | 78.00 | 1.17% | 4,028 |
| Jul 16, 2025 | 78.00 | 78.00 | 77.00 | 77.10 | 77.10 | -3.38% | 8,022 |
| Jul 15, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 1.79% | 1,003 |
| Jul 14, 2025 | 77.00 | 78.40 | 76.90 | 78.40 | 78.40 | -0.63% | 5,417 |
| Jul 11, 2025 | 77.10 | 78.90 | 77.10 | 78.90 | 78.90 | 0.90% | 10,300 |
| Jul 10, 2025 | 78.30 | 78.30 | 78.20 | 78.20 | 78.20 | -0.13% | 3,030 |
| Jul 9, 2025 | 79.00 | 79.00 | 78.00 | 78.30 | 78.30 | -1.51% | 6,001 |
| Jul 8, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jul 7, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - | - |
| Jul 4, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -0.50% | 1,000 |
| Jul 3, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - | - |
| Jul 2, 2025 | 77.00 | 79.90 | 77.00 | 79.90 | 79.90 | 2.96% | 8,150 |
| Jul 1, 2025 | 78.00 | 78.00 | 77.60 | 77.60 | 77.60 | -0.51% | 9,656 |
| Jun 30, 2025 | 80.00 | 80.10 | 77.60 | 78.00 | 78.00 | -4.29% | 17,247 |
| Jun 27, 2025 | 81.80 | 81.80 | 81.50 | 81.50 | 76.50 | 0.87% | 11,307 |
| Jun 26, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 75.84 | - | - |
| Jun 25, 2025 | 80.90 | 80.90 | 80.80 | 80.80 | 75.84 | 0.62% | 3,105 |
| Jun 24, 2025 | 80.00 | 80.30 | 80.00 | 80.30 | 75.37 | -0.62% | 2,010 |
| Jun 23, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 75.84 | - | - |
| Jun 20, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 75.84 | - | - |
| Jun 19, 2025 | 81.20 | 81.20 | 80.80 | 80.80 | 75.84 | -0.25% | 3,315 |
| Jun 18, 2025 | 80.10 | 81.00 | 80.00 | 81.00 | 76.03 | -1.22% | 9,126 |
| Jun 17, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 76.97 | - | - |
| Jun 16, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 76.97 | - | 1,021 |
| Jun 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 76.97 | -0.85% | 1,018 |
| Jun 12, 2025 | 82.60 | 82.70 | 82.50 | 82.70 | 77.63 | -2.25% | 4,001 |
| Jun 11, 2025 | 84.50 | 84.60 | 84.50 | 84.60 | 79.41 | 0.71% | 3,406 |
| Jun 10, 2025 | 83.60 | 84.00 | 83.50 | 84.00 | 78.85 | -0.59% | 4,004 |
| Jun 9, 2025 | 83.50 | 84.50 | 83.50 | 84.50 | 79.32 | 1.20% | 2,206 |
| Jun 6, 2025 | 83.40 | 83.50 | 83.40 | 83.50 | 78.38 | 1.95% | 4,128 |
| Jun 5, 2025 | 82.00 | 82.00 | 81.90 | 81.90 | 76.88 | -1.44% | 2,000 |
| Jun 4, 2025 | 83.10 | 85.50 | 83.10 | 83.10 | 78.00 | -0.84% | 10,301 |