Her Chee Industrial Co., Ltd. (TPEX:8937)
Taiwan · Delayed Price · Currency is TWD 168.50
-2.50 (-1.46%)
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 | 172.00 | 173.00 | 164.00 | 168.50 | 168.50 | -1.46% | 940,900 |
| Aug 11, 2025 | 166.00 | 172.00 | 157.50 | 171.00 | 171.00 | 3.01% | 1,255,184 |
| Aug 8, 2025 | 168.00 | 170.00 | 163.00 | 166.00 | 166.00 | -1.19% | 686,691 |
| Aug 7, 2025 | 166.50 | 169.00 | 164.50 | 168.00 | 168.00 | 0.90% | 541,829 |
| Aug 6, 2025 | 155.00 | 167.00 | 154.00 | 166.50 | 166.50 | 6.73% | 1,199,171 |
| Aug 5, 2025 | 155.00 | 160.00 | 154.50 | 156.00 | 156.00 | 1.30% | 845,845 |
| Aug 4, 2025 | 152.00 | 158.50 | 152.00 | 154.00 | 154.00 | 1.32% | 744,390 |
| Aug 1, 2025 | 153.00 | 154.50 | 150.00 | 152.00 | 152.00 | -1.30% | 242,358 |
| Jul 31, 2025 | 153.50 | 157.00 | 150.50 | 154.00 | 154.00 | 0.65% | 753,229 |
| Jul 30, 2025 | 140.50 | 153.00 | 140.50 | 153.00 | 153.00 | 9.68% | 804,273 |
| Jul 29, 2025 | 141.50 | 141.50 | 136.00 | 139.50 | 139.50 | 0.36% | 101,290 |
| Jul 28, 2025 | 138.00 | 141.50 | 136.50 | 139.00 | 139.00 | 1.46% | 190,313 |
| Jul 25, 2025 | 142.50 | 142.50 | 133.50 | 137.00 | 137.00 | -3.18% | 420,270 |
| Jul 24, 2025 | 144.00 | 145.50 | 141.50 | 141.50 | 141.50 | - | 109,489 |
| Jul 23, 2025 | 141.00 | 144.50 | 140.50 | 141.50 | 141.50 | 2.17% | 92,767 |
| Jul 22, 2025 | 145.50 | 146.00 | 138.00 | 138.50 | 138.50 | -4.81% | 137,290 |
| Jul 21, 2025 | 147.00 | 148.00 | 145.50 | 145.50 | 145.50 | -0.68% | 70,504 |
| Jul 18, 2025 | 146.50 | 148.00 | 146.50 | 146.50 | 146.50 | - | 43,220 |
| Jul 17, 2025 | 147.50 | 148.00 | 146.00 | 146.50 | 146.50 | -0.34% | 50,369 |
| Jul 16, 2025 | 150.00 | 150.00 | 146.50 | 147.00 | 147.00 | -1.67% | 109,731 |
| Jul 15, 2025 | 146.00 | 149.50 | 146.00 | 149.50 | 149.50 | 2.05% | 111,602 |
| Jul 14, 2025 | 146.50 | 147.50 | 145.50 | 146.50 | 146.50 | -1.01% | 24,632 |
| Jul 11, 2025 | 148.50 | 151.00 | 147.00 | 148.00 | 148.00 | 1.02% | 317,876 |
| Jul 10, 2025 | 143.00 | 151.00 | 142.50 | 146.50 | 146.50 | 2.81% | 244,183 |
| Jul 9, 2025 | 144.00 | 144.50 | 142.50 | 142.50 | 142.50 | - | 50,326 |
| Jul 8, 2025 | 145.50 | 145.50 | 142.50 | 142.50 | 142.50 | -2.06% | 76,644 |
| Jul 7, 2025 | 147.50 | 149.00 | 145.00 | 145.50 | 145.50 | -1.02% | 108,841 |
| Jul 4, 2025 | 153.50 | 153.50 | 147.00 | 147.00 | 147.00 | -3.29% | 128,040 |
| Jul 3, 2025 | 149.00 | 153.00 | 148.00 | 152.00 | 152.00 | 2.01% | 179,977 |
| Jul 2, 2025 | 146.50 | 150.00 | 146.50 | 149.00 | 149.00 | 1.71% | 139,291 |
| Jul 1, 2025 | 149.00 | 149.00 | 146.50 | 146.50 | 146.50 | -0.68% | 70,622 |
| Jun 30, 2025 | 149.50 | 149.50 | 147.50 | 147.50 | 147.50 | -1.34% | 67,012 |
| Jun 27, 2025 | 150.50 | 151.50 | 148.00 | 149.50 | 149.50 | -0.66% | 145,004 |
| Jun 26, 2025 | 151.50 | 152.00 | 150.00 | 150.50 | 150.50 | -0.66% | 93,528 |
| Jun 25, 2025 | 158.00 | 158.50 | 150.00 | 151.50 | 151.50 | -2.88% | 403,556 |
| Jun 24, 2025 | 150.50 | 158.50 | 150.50 | 156.00 | 156.00 | 4.35% | 597,833 |
| Jun 23, 2025 | 146.00 | 151.50 | 142.50 | 149.50 | 149.50 | 2.05% | 322,779 |
| Jun 20, 2025 | 148.00 | 150.00 | 145.50 | 146.50 | 146.50 | -1.01% | 274,023 |
| Jun 19, 2025 | 155.00 | 156.50 | 147.00 | 148.00 | 148.00 | -4.52% | 444,861 |
| Jun 18, 2025 | 157.00 | 162.50 | 155.00 | 155.00 | 155.00 | -1.27% | 617,592 |
| Jun 17, 2025 | 156.50 | 160.00 | 154.00 | 157.00 | 157.00 | 1.95% | 547,395 |
| Jun 16, 2025 | 156.50 | 156.50 | 152.50 | 154.00 | 154.00 | -1.91% | 930,698 |
| Jun 13, 2025 | 157.00 | 159.00 | 153.00 | 157.00 | 157.00 | -0.63% | 332,702 |
| Jun 12, 2025 | 159.00 | 161.50 | 156.00 | 158.00 | 158.00 | -0.32% | 404,957 |
| Jun 11, 2025 | 152.00 | 164.00 | 152.00 | 158.50 | 158.50 | 4.62% | 1,450,317 |
| Jun 10, 2025 | 142.50 | 153.00 | 142.50 | 151.50 | 151.50 | 6.69% | 629,598 |
| Jun 9, 2025 | 141.50 | 145.00 | 140.00 | 142.00 | 142.00 | 2.16% | 242,608 |
| Jun 6, 2025 | 134.00 | 142.50 | 133.50 | 139.00 | 139.00 | 4.12% | 362,454 |
| Jun 5, 2025 | 136.50 | 137.00 | 133.50 | 133.50 | 133.50 | -1.84% | 122,218 |
| Jun 4, 2025 | 136.00 | 138.50 | 135.00 | 136.00 | 136.00 | 0.37% | 284,954 |