Prime Electronics & Satellitics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	10.750	10.750	10.500	10.550	10.550	281,050
2023-08-07	10.550	10.750	10.450	10.700	10.700	450,785
2023-08-04	10.700	10.700	10.450	10.600	10.600	831,150
2023-08-02	10.400	10.900	10.350	10.850	10.850	2,839,819
2023-08-01	10.350	10.400	10.250	10.300	10.300	345,145
2023-07-31	10.300	10.350	10.200	10.300	10.300	321,209
2023-07-28	10.250	10.300	10.150	10.200	10.200	219,102
2023-07-27	10.100	10.300	10.100	10.250	10.250	507,220
2023-07-26	10.150	10.300	10.050	10.100	10.100	225,001
2023-07-25	10.100	10.200	10.100	10.150	10.150	208,129
2023-07-24	10.250	10.250	10.050	10.100	10.100	524,454
2023-07-21	10.250	10.350	10.150	10.200	10.200	261,000
2023-07-20	10.250	10.350	10.250	10.250	10.250	315,397
2023-07-19	10.500	10.500	10.250	10.250	10.250	419,262
2023-07-18	10.600	10.600	10.250	10.400	10.400	474,000
2023-07-17	10.600	10.600	10.450	10.450	10.450	787,207
2023-07-14	10.250	10.550	10.250	10.450	10.450	453,052
2023-07-13	10.400	10.400	10.250	10.250	10.250	605,003
2023-07-12	10.550	10.550	10.250	10.250	10.250	872,001
2023-07-11	10.800	10.800	10.500	10.650	10.650	737,000
2023-07-10	10.600	10.750	10.500	10.700	10.700	1,762,253
2023-07-07	10.450	10.600	10.250	10.450	10.450	595,112
2023-07-06	10.500	10.600	10.250	10.450	10.450	555,001
2023-07-05	10.400	10.700	10.400	10.500	10.500	1,501,189
2023-07-04	10.300	10.400	10.200	10.350	10.350	933,000
2023-07-03	10.350	10.400	10.250	10.250	10.250	510,050
2023-06-30	10.250	10.350	10.150	10.350	10.350	425,000
2023-06-29	10.350	10.350	10.200	10.250	10.250	179,006
2023-06-28	10.250	10.400	10.200	10.300	10.300	324,206
2023-06-27	10.300	10.350	10.200	10.200	10.200	304,000
2023-06-26	10.500	10.500	10.300	10.350	10.350	447,050
2023-06-21	10.200	10.500	10.200	10.450	10.450	607,086
2023-06-20	10.300	10.350	10.200	10.300	10.300	192,000
2023-06-19	10.350	10.400	10.200	10.350	10.350	321,536
2023-06-16	10.300	10.350	10.150	10.250	10.250	438,156
2023-06-15	10.200	10.450	10.200	10.250	10.250	488,189
2023-06-14	10.150	10.300	10.150	10.200	10.200	319,924
2023-06-13	10.050	10.300	10.050	10.250	10.250	317,950
2023-06-12	10.250	10.250	9.990	10.050	10.050	1,173,355
2023-06-09	10.500	10.500	10.000	10.250	10.250	1,842,300
2023-06-08	10.700	10.800	10.450	10.500	10.500	691,009
2023-06-07	10.700	10.900	10.700	10.700	10.700	303,150
2023-06-06	10.850	10.900	10.700	10.700	10.700	251,159
2023-06-05	10.800	10.950	10.800	10.900	10.900	265,139
2023-06-02	10.750	11.000	10.750	10.800	10.800	514,264
2023-06-01	10.850	10.850	10.700	10.750	10.750	262,189
2023-05-31	10.600	10.950	10.600	10.900	10.900	570,700
2023-05-30	10.500	10.600	10.450	10.600	10.600	266,000
2023-05-29	10.600	10.600	10.450	10.550	10.550	357,022
2023-05-26	10.750	10.750	10.400	10.450	10.450	394,000
2023-05-25	10.650	10.800	10.600	10.600	10.600	248,050
2023-05-24	10.700	10.750	10.600	10.650	10.650	361,297
2023-05-23	10.400	10.900	10.400	10.800	10.800	685,250
2023-05-22	10.400	10.500	10.250	10.400	10.400	236,001
2023-05-19	10.450	10.500	10.200	10.400	10.400	529,491
2023-05-18	10.300	10.450	10.300	10.400	10.400	338,797
2023-05-17	10.350	10.350	10.100	10.250	10.250	551,169
2023-05-16	10.550	10.550	10.300	10.300	10.300	539,803
2023-05-15	10.750	10.850	10.250	10.500	10.500	872,547
2023-05-12	10.500	10.800	10.500	10.750	10.750	405,616

← NewerPage 14 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.