Prime Electronics & Satellitics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	11.150	11.150	11.000	11.050	11.050	509,460
2024-01-26	11.200	11.200	10.950	11.100	11.100	784,000
2024-01-25	11.550	11.550	11.100	11.150	11.150	1,001,020
2024-01-24	11.450	11.700	11.350	11.400	11.400	867,338
2024-01-23	11.300	11.750	11.200	11.450	11.450	2,797,301
2024-01-22	10.850	11.250	10.800	11.200	11.200	1,540,043
2024-01-19	11.050	11.050	10.750	10.850	10.850	816,197
2024-01-18	10.950	10.950	10.700	10.850	10.850	1,019,002
2024-01-17	11.350	11.350	10.800	10.800	10.800	2,213,287
2024-01-16	11.000	11.600	10.900	11.400	11.400	2,068,627
2024-01-15	10.900	11.100	10.800	11.000	11.000	737,000
2024-01-12	10.900	10.900	10.800	10.850	10.850	368,173
2024-01-11	10.800	11.050	10.800	10.850	10.850	557,269
2024-01-10	10.850	11.100	10.850	10.900	10.900	897,001
2024-01-09	11.000	11.100	10.750	10.750	10.750	1,561,908
2024-01-08	11.300	11.450	11.100	11.100	11.100	1,263,919
2024-01-05	11.250	11.250	11.050	11.200	11.200	1,173,673
2024-01-04	11.050	11.350	11.050	11.150	11.150	1,715,645
2024-01-03	11.000	11.000	10.850	10.950	10.950	1,290,172
2024-01-02	11.000	11.300	11.000	11.050	11.050	1,539,583
2023-12-29	10.950	11.150	10.700	10.950	10.950	3,043,569
2023-12-28	10.450	10.800	10.400	10.800	10.800	3,206,500
2023-12-27	10.450	10.500	10.350	10.350	10.350	551,102
2023-12-26	10.450	10.550	10.300	10.350	10.350	347,501
2023-12-25	10.350	10.500	10.300	10.450	10.450	764,306
2023-12-22	10.200	10.350	10.200	10.300	10.300	262,109
2023-12-21	9.960	10.400	9.960	10.200	10.200	420,351
2023-12-20	10.300	10.400	10.100	10.250	10.250	276,284
2023-12-19	10.350	10.350	10.050	10.300	10.300	454,001
2023-12-18	10.600	10.600	10.300	10.400	10.400	506,100
2023-12-15	10.400	10.600	10.300	10.500	10.500	765,700
2023-12-14	10.150	10.450	10.100	10.450	10.450	1,326,398
2023-12-13	9.890	10.100	9.890	10.000	10.000	235,001
2023-12-12	10.200	10.300	10.000	10.100	10.100	299,266
2023-12-11	10.200	10.250	10.050	10.100	10.100	504,203
2023-12-08	10.550	10.550	10.150	10.300	10.300	629,100
2023-12-07	10.400	10.750	10.350	10.400	10.400	2,368,400
2023-12-06	10.000	10.250	10.000	10.150	10.150	909,002
2023-12-05	10.000	10.050	9.950	9.980	9.980	213,001
2023-12-04	10.000	10.050	9.960	10.000	10.000	225,762
2023-12-01	9.930	10.050	9.930	10.000	10.000	187,072
2023-11-30	10.000	10.000	9.920	9.930	9.930	172,500
2023-11-29	10.000	10.100	9.960	10.000	10.000	111,200
2023-11-28	9.980	10.050	9.980	10.000	10.000	190,002
2023-11-27	10.050	10.050	9.910	9.920	9.920	132,001
2023-11-24	10.100	10.100	9.980	10.050	10.050	83,100
2023-11-23	10.150	10.200	9.930	10.100	10.100	574,250
2023-11-22	9.900	10.100	9.900	10.100	10.100	339,060
2023-11-21	10.050	10.050	9.900	9.900	9.900	170,250
2023-11-20	9.960	10.000	9.880	9.900	9.900	134,200
2023-11-17	10.050	10.050	9.960	9.960	9.960	111,001
2023-11-16	10.000	10.000	9.860	9.950	9.950	175,001
2023-11-15	10.000	10.000	9.920	10.000	10.000	297,152
2023-11-14	9.860	9.960	9.820	9.870	9.870	263,483
2023-11-13	9.680	9.910	9.650	9.860	9.860	296,001
2023-11-10	9.630	9.640	9.500	9.540	9.540	160,300
2023-11-09	9.670	9.680	9.490	9.540	9.540	201,047
2023-11-08	9.580	9.580	9.520	9.520	9.520	95,369
2023-11-07	9.670	9.700	9.570	9.570	9.570	108,000
2023-11-06	9.650	9.700	9.600	9.670	9.670	189,499

← NewerPage 12 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.