Prime Electronics & Satellitics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	9.720	9.790	9.610	9.640	9.640	112,000
2023-11-02	9.590	9.700	9.420	9.600	9.600	225,001
2023-11-01	9.520	9.520	9.450	9.470	9.470	132,426
2023-10-31	9.630	9.630	9.450	9.470	9.470	356,047
2023-10-30	9.250	9.680	9.250	9.500	9.500	248,000
2023-10-27	9.300	9.440	9.300	9.300	9.300	102,000
2023-10-26	9.500	9.500	9.270	9.300	9.300	207,074
2023-10-25	9.140	9.520	9.110	9.520	9.520	458,658
2023-10-24	9.110	9.180	9.050	9.120	9.120	120,002
2023-10-23	9.180	9.180	9.000	9.110	9.110	248,159
2023-10-20	9.360	9.360	8.980	9.200	9.200	671,002
2023-10-19	9.440	9.440	9.310	9.390	9.390	212,000
2023-10-18	9.620	9.690	9.420	9.440	9.440	333,000
2023-10-17	9.770	9.770	9.600	9.650	9.650	251,000
2023-10-16	9.730	9.780	9.650	9.650	9.650	304,210
2023-10-13	9.800	9.880	9.610	9.820	9.820	385,003
2023-10-12	9.770	9.900	9.770	9.850	9.850	166,000
2023-10-11	9.940	9.940	9.750	9.810	9.810	352,205
2023-10-06	9.990	10.000	9.960	9.970	9.970	130,020
2023-10-05	9.930	10.050	9.930	9.990	9.990	149,100
2023-10-04	9.910	9.940	9.900	9.930	9.930	122,000
2023-10-03	9.980	10.000	9.910	9.970	9.970	184,463
2023-10-02	10.000	10.000	9.910	9.990	9.990	161,173
2023-09-28	9.980	10.000	9.950	10.000	10.000	147,483
2023-09-27	9.980	9.990	9.940	9.960	9.960	116,000
2023-09-26	9.980	10.050	9.960	9.970	9.970	109,000
2023-09-25	10.150	10.150	9.990	10.000	10.000	110,250
2023-09-22	9.950	10.050	9.940	10.000	10.000	89,583
2023-09-21	10.000	10.100	9.960	9.980	9.980	214,001
2023-09-20	10.100	10.100	9.990	10.000	10.000	145,000
2023-09-19	10.050	10.200	9.980	10.050	10.050	401,921
2023-09-18	10.100	10.300	10.050	10.150	10.150	245,201
2023-09-15	10.200	10.300	10.050	10.200	10.200	392,358
2023-09-14	10.150	10.300	10.050	10.250	10.250	440,001
2023-09-13	9.990	10.000	9.940	9.990	9.990	217,000
2023-09-12	9.990	10.100	9.960	9.980	9.980	353,587
2023-09-11	10.100	10.150	9.870	9.990	9.990	1,120,825
2023-09-08	10.350	10.750	10.350	10.500	10.500	730,221
2023-09-07	10.450	10.550	10.400	10.450	10.450	262,983
2023-09-06	10.650	10.650	10.400	10.400	10.400	215,702
2023-09-05	10.350	10.700	10.350	10.600	10.600	547,000
2023-09-04	10.500	10.600	10.400	10.450	10.450	324,050
2023-09-01	10.500	10.600	10.500	10.550	10.550	399,702
2023-08-31	10.400	10.500	10.350	10.500	10.500	274,074
2023-08-30	10.500	10.550	10.450	10.500	10.500	162,000
2023-08-29	10.500	10.550	10.400	10.500	10.500	281,168
2023-08-28	10.400	10.600	10.400	10.450	10.450	440,974
2023-08-25	10.450	10.500	10.350	10.400	10.400	413,400
2023-08-24	10.350	10.600	10.350	10.450	10.450	859,202
2023-08-23	10.000	10.400	10.000	10.200	10.200	914,700
2023-08-22	10.000	10.000	9.950	10.000	10.000	233,415
2023-08-21	10.000	10.050	9.960	10.000	10.000	168,000
2023-08-18	10.050	10.100	9.950	10.000	10.000	287,000
2023-08-17	10.000	10.100	9.950	10.050	10.050	222,797
2023-08-16	9.930	10.100	9.920	10.100	10.100	144,009
2023-08-15	10.050	10.100	10.000	10.050	10.050	178,001
2023-08-14	10.100	10.150	9.870	10.000	10.000	690,000
2023-08-11	10.100	10.150	9.930	10.000	10.000	509,457
2023-08-10	10.050	10.100	9.860	10.000	10.000	973,184
2023-08-09	10.350	10.350	9.980	10.100	10.100	1,951,199

← NewerPage 13 of 21 · 1,221 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.