Prime Electronics & Satellitics Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	10.050	10.050	9.980	10.050	10.050	337,000
2024-05-06	10.000	10.100	10.000	10.100	10.100	411,985
2024-05-03	10.050	10.150	10.000	10.000	10.000	313,516
2024-05-02	9.980	10.100	9.900	10.050	10.050	294,823
2024-04-30	9.980	10.050	9.950	10.000	10.000	251,002
2024-04-29	10.050	10.050	9.980	9.990	9.990	260,000
2024-04-26	10.050	10.100	9.930	10.000	10.000	195,000
2024-04-25	9.860	10.050	9.850	10.000	10.000	307,000
2024-04-24	9.830	10.000	9.810	9.860	9.860	629,164
2024-04-23	9.890	9.890	9.800	9.850	9.850	181,002
2024-04-22	9.950	9.950	9.810	9.840	9.840	324,501
2024-04-19	9.910	10.050	9.690	9.850	9.850	605,225
2024-04-18	9.790	10.050	9.710	10.050	10.050	548,927
2024-04-17	9.660	9.850	9.660	9.810	9.810	404,574
2024-04-16	9.960	9.960	9.550	9.580	9.580	1,540,051
2024-04-15	10.100	10.100	9.960	9.960	9.960	862,018
2024-04-12	10.050	10.250	10.000	10.100	10.100	696,120
2024-04-11	10.100	10.100	10.000	10.100	10.100	370,055
2024-04-10	10.150	10.200	10.050	10.100	10.100	500,101
2024-04-09	10.200	10.200	10.050	10.100	10.100	360,385
2024-04-08	10.100	10.200	10.050	10.200	10.200	611,674
2024-04-03	10.150	10.150	10.000	10.100	10.100	391,163
2024-04-02	10.200	10.250	10.150	10.150	10.150	416,679
2024-04-01	10.400	10.400	10.200	10.200	10.200	228,001
2024-03-29	10.250	10.350	10.200	10.250	10.250	259,000
2024-03-28	10.250	10.350	10.250	10.250	10.250	290,131
2024-03-27	10.200	10.350	10.200	10.250	10.250	295,712
2024-03-26	10.450	10.500	10.250	10.250	10.250	589,193
2024-03-25	10.300	10.550	10.300	10.450	10.450	569,000
2024-03-22	10.200	10.250	10.100	10.250	10.250	357,088
2024-03-21	10.250	10.250	10.100	10.200	10.200	369,564
2024-03-20	10.250	10.250	10.050	10.200	10.200	557,056
2024-03-19	10.250	10.350	10.150	10.200	10.200	597,002
2024-03-18	10.200	10.350	10.200	10.300	10.300	425,065
2024-03-15	10.450	10.500	10.250	10.300	10.300	689,004
2024-03-14	10.650	10.700	10.400	10.450	10.450	743,005
2024-03-13	11.100	11.100	10.600	10.650	10.650	1,050,007
2024-03-12	10.750	11.150	10.750	11.000	11.000	1,017,500
2024-03-11	10.700	10.950	10.700	10.750	10.750	481,002
2024-03-08	11.150	11.250	10.600	10.900	10.900	1,312,002
2024-03-07	11.350	11.350	10.950	11.000	11.000	1,302,759
2024-03-06	11.400	11.450	11.200	11.350	11.350	1,222,456
2024-03-05	11.200	11.350	11.050	11.350	11.350	1,220,287
2024-03-04	10.950	11.250	10.900	11.100	11.100	1,274,122
2024-03-01	11.100	11.200	10.900	11.000	11.000	1,134,006
2024-02-29	11.350	11.350	11.000	11.100	11.100	1,568,169
2024-02-27	11.500	11.500	11.050	11.300	11.300	2,100,005
2024-02-26	10.750	11.500	10.750	11.450	11.450	4,446,054
2024-02-23	11.000	11.000	10.700	10.750	10.750	1,945,191
2024-02-22	10.850	11.100	10.800	11.050	11.050	2,287,872
2024-02-21	10.500	11.100	10.400	10.950	10.950	2,344,404
2024-02-20	10.750	10.750	10.400	10.500	10.500	1,138,686
2024-02-19	10.450	10.750	10.450	10.600	10.600	564,589
2024-02-16	10.300	10.550	10.300	10.400	10.400	627,534
2024-02-15	10.000	10.300	9.990	10.250	10.250	619,004
2024-02-05	10.250	10.350	10.100	10.250	10.250	380,200
2024-02-02	10.450	10.450	10.200	10.250	10.250	1,096,000
2024-02-01	10.550	10.800	10.050	10.500	10.500	2,439,381
2024-01-31	11.000	11.050	10.800	10.800	10.800	871,316
2024-01-30	11.050	11.150	10.900	10.950	10.950	830,014

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.