Prime Electronics & Satellitics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 16.000 | 16.150 | 15.700 | 15.850 | 15.850 | 1,109,506 |
| 2024-08-01 | 16.300 | 16.700 | 16.100 | 16.300 | 16.300 | 1,784,050 |
| 2024-07-31 | 15.850 | 16.250 | 15.750 | 15.950 | 15.950 | 1,176,104 |
| 2024-07-30 | 15.450 | 16.100 | 15.450 | 16.050 | 16.050 | 2,193,100 |
| 2024-07-29 | 16.500 | 16.800 | 15.400 | 15.750 | 15.750 | 3,507,282 |
| 2024-07-26 | 16.300 | 16.900 | 16.200 | 16.500 | 16.500 | 2,268,396 |
| 2024-07-23 | 16.550 | 16.950 | 16.000 | 16.950 | 16.950 | 4,787,300 |
| 2024-07-22 | 17.300 | 17.800 | 16.500 | 16.850 | 16.850 | 4,266,756 |
| 2024-07-19 | 17.550 | 17.900 | 17.100 | 17.350 | 17.350 | 3,404,615 |
| 2024-07-18 | 17.500 | 17.750 | 17.100 | 17.500 | 17.500 | 3,266,612 |
| 2024-07-17 | 17.750 | 18.300 | 17.700 | 18.100 | 18.100 | 2,716,203 |
| 2024-07-16 | 17.900 | 18.200 | 17.350 | 17.650 | 17.650 | 3,385,027 |
| 2024-07-15 | 18.650 | 18.900 | 17.700 | 17.900 | 17.900 | 4,455,514 |
| 2024-07-12 | 18.550 | 19.250 | 18.250 | 18.650 | 18.650 | 3,529,016 |
| 2024-07-11 | 18.700 | 19.500 | 18.100 | 18.750 | 18.750 | 5,462,680 |
| 2024-07-10 | 19.250 | 19.400 | 18.200 | 18.650 | 18.650 | 8,303,100 |
| 2024-07-09 | 17.700 | 19.450 | 17.050 | 19.450 | 19.450 | 12,318,020 |
| 2024-07-08 | 19.550 | 19.600 | 17.450 | 17.700 | 17.700 | 14,126,870 |
| 2024-07-05 | 16.300 | 17.850 | 16.300 | 17.850 | 17.850 | 8,250,390 |
| 2024-07-04 | 16.350 | 16.750 | 16.050 | 16.250 | 16.250 | 6,163,369 |
| 2024-07-03 | 18.000 | 18.050 | 16.300 | 16.700 | 16.700 | 10,641,637 |
| 2024-07-02 | 17.500 | 19.050 | 17.200 | 18.000 | 18.000 | 8,687,750 |
| 2024-07-01 | 16.750 | 17.800 | 16.500 | 17.500 | 17.500 | 7,356,194 |
| 2024-06-28 | 15.300 | 16.800 | 15.050 | 16.750 | 16.750 | 6,764,328 |
| 2024-06-27 | 15.150 | 15.950 | 14.650 | 15.300 | 15.300 | 7,264,601 |
| 2024-06-26 | 13.950 | 15.200 | 13.950 | 15.200 | 15.200 | 11,384,287 |
| 2024-06-25 | 13.500 | 13.850 | 13.150 | 13.850 | 13.850 | 3,081,057 |
| 2024-06-24 | 13.750 | 14.050 | 13.600 | 13.750 | 13.750 | 3,449,101 |
| 2024-06-21 | 13.750 | 13.800 | 13.350 | 13.750 | 13.750 | 2,390,851 |
| 2024-06-20 | 13.800 | 14.100 | 13.300 | 13.750 | 13.750 | 4,141,523 |
| 2024-06-19 | 14.000 | 14.300 | 13.300 | 13.750 | 13.750 | 7,689,821 |
| 2024-06-18 | 12.550 | 13.750 | 12.250 | 13.700 | 13.700 | 9,032,620 |
| 2024-06-17 | 12.450 | 12.800 | 11.850 | 12.500 | 12.500 | 3,096,217 |
| 2024-06-14 | 12.250 | 12.850 | 12.250 | 12.450 | 12.450 | 3,193,442 |
| 2024-06-13 | 12.950 | 13.000 | 12.000 | 12.400 | 12.400 | 5,439,511 |
| 2024-06-12 | 12.150 | 13.250 | 11.550 | 13.000 | 13.000 | 10,194,577 |
| 2024-06-11 | 11.650 | 12.150 | 11.500 | 12.150 | 12.150 | 8,620,400 |
| 2024-06-07 | 10.950 | 11.100 | 10.900 | 11.050 | 11.050 | 407,372 |
| 2024-06-06 | 11.150 | 11.150 | 10.850 | 10.850 | 10.850 | 904,138 |
| 2024-06-05 | 11.150 | 11.200 | 10.950 | 11.000 | 11.000 | 664,250 |
| 2024-06-04 | 11.050 | 11.300 | 11.050 | 11.100 | 11.100 | 756,550 |
| 2024-06-03 | 11.150 | 11.250 | 10.900 | 11.050 | 11.050 | 1,224,102 |
| 2024-05-31 | 11.450 | 11.450 | 11.000 | 11.100 | 11.100 | 2,171,964 |
| 2024-05-30 | 11.100 | 11.500 | 10.950 | 11.300 | 11.300 | 2,829,551 |
| 2024-05-29 | 11.000 | 11.250 | 11.000 | 11.100 | 11.100 | 1,873,127 |
| 2024-05-28 | 11.000 | 11.100 | 10.900 | 11.050 | 11.050 | 1,240,003 |
| 2024-05-27 | 10.950 | 11.050 | 10.750 | 11.000 | 11.000 | 893,500 |
| 2024-05-24 | 10.750 | 10.900 | 10.650 | 10.850 | 10.850 | 529,090 |
| 2024-05-23 | 10.850 | 10.850 | 10.650 | 10.700 | 10.700 | 823,279 |
| 2024-05-22 | 10.700 | 11.200 | 10.700 | 10.900 | 10.900 | 1,521,213 |
| 2024-05-21 | 10.750 | 10.750 | 10.500 | 10.700 | 10.700 | 1,235,540 |
| 2024-05-20 | 10.850 | 10.900 | 10.550 | 10.700 | 10.700 | 1,141,663 |
| 2024-05-17 | 10.800 | 10.850 | 10.600 | 10.750 | 10.750 | 1,642,651 |
| 2024-05-16 | 10.200 | 10.650 | 10.200 | 10.650 | 10.650 | 1,942,431 |
| 2024-05-15 | 10.200 | 10.200 | 10.050 | 10.100 | 10.100 | 298,250 |
| 2024-05-14 | 9.970 | 10.200 | 9.970 | 10.150 | 10.150 | 599,948 |
| 2024-05-13 | 9.990 | 9.990 | 9.850 | 9.950 | 9.950 | 985,002 |
| 2024-05-10 | 9.990 | 10.000 | 9.900 | 9.980 | 9.980 | 673,000 |
| 2024-05-09 | 10.050 | 10.100 | 9.980 | 10.000 | 10.000 | 387,507 |
| 2024-05-08 | 10.050 | 10.050 | 9.980 | 10.000 | 10.000 | 188,005 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.