Prime Electronics & Satellitics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	11.000	11.050	10.200	10.700	10.700	812,000
2023-05-10	10.950	11.250	10.950	11.050	11.050	519,314
2023-05-09	11.500	11.700	10.950	11.050	11.050	2,640,156
2023-05-08	12.350	12.350	12.050	12.100	12.100	628,001
2023-05-05	12.200	12.350	12.050	12.250	12.250	823,061
2023-05-04	12.050	12.200	12.000	12.200	12.200	772,100
2023-05-03	12.100	12.100	11.900	12.000	12.000	552,454
2023-05-02	11.950	12.200	11.850	12.150	12.150	931,098
2023-04-28	11.850	11.900	11.650	11.850	11.850	754,100
2023-04-27	11.600	11.800	11.500	11.700	11.700	420,002
2023-04-26	11.600	11.700	11.250	11.550	11.550	912,797
2023-04-25	12.150	12.250	11.550	11.600	11.600	1,266,453
2023-04-24	11.900	12.200	11.800	12.100	12.100	1,052,001
2023-04-21	12.100	12.250	11.600	11.800	11.800	2,271,850
2023-04-20	12.250	12.300	12.000	12.000	12.000	1,463,638
2023-04-19	12.400	12.400	12.100	12.100	12.100	2,322,670
2023-04-18	12.600	13.000	12.350	12.450	12.450	4,243,004
2023-04-17	12.350	12.500	12.300	12.500	12.500	1,967,299
2023-04-14	12.000	12.450	12.000	12.350	12.350	3,457,502
2023-04-13	12.050	12.150	11.800	12.000	12.000	1,546,501
2023-04-12	12.100	12.300	11.800	12.050	12.050	2,294,013
2023-04-11	12.300	12.600	12.000	12.150	12.150	5,137,986
2023-04-10	11.250	12.000	11.200	11.950	11.950	4,399,229
2023-04-07	11.150	11.250	11.000	11.050	11.050	620,244
2023-04-06	11.100	11.300	11.000	11.100	11.100	1,189,002
2023-03-31	10.850	11.150	10.850	11.100	11.100	1,239,437
2023-03-30	11.200	11.200	10.800	10.850	10.850	1,087,189
2023-03-29	11.100	11.200	10.900	11.150	11.150	1,716,553
2023-03-28	11.550	11.550	10.800	11.300	11.300	4,007,904
2023-03-27	10.550	11.550	10.500	11.550	11.550	6,746,244
2023-03-24	10.300	10.600	10.250	10.500	10.500	1,102,945
2023-03-23	10.100	10.200	10.100	10.150	10.150	254,000
2023-03-22	10.100	10.250	10.100	10.200	10.200	404,206
2023-03-21	9.980	10.050	9.980	10.050	10.050	204,399
2023-03-20	10.050	10.100	9.930	9.950	9.950	301,031
2023-03-17	10.000	10.050	9.930	10.050	10.050	261,909
2023-03-16	10.100	10.200	9.930	9.930	9.930	388,972
2023-03-15	10.050	10.200	10.050	10.100	10.100	243,100
2023-03-14	10.150	10.200	9.990	10.000	10.000	328,500
2023-03-13	10.000	10.200	10.000	10.150	10.150	269,407
2023-03-10	10.400	10.400	10.000	10.050	10.050	781,000
2023-03-09	10.550	10.550	10.400	10.450	10.450	570,007
2023-03-08	10.400	10.500	10.350	10.450	10.450	487,002
2023-03-07	10.550	10.550	10.350	10.400	10.400	324,055
2023-03-06	10.300	10.650	10.300	10.450	10.450	922,500
2023-03-03	10.000	10.200	10.000	10.200	10.200	460,291
2023-03-02	9.980	10.050	9.920	10.000	10.000	289,101
2023-03-01	10.000	10.000	9.950	9.970	9.970	226,002
2023-02-24	10.150	10.150	10.000	10.000	10.000	149,028
2023-02-23	10.000	10.150	10.000	10.150	10.150	333,004
2023-02-22	10.050	10.150	9.990	10.100	10.100	289,002
2023-02-21	10.150	10.200	10.050	10.150	10.150	328,279
2023-02-20	10.000	10.100	9.900	10.100	10.100	430,673
2023-02-17	9.970	10.000	9.890	9.990	9.990	203,751
2023-02-16	9.860	9.990	9.850	9.970	9.970	347,250
2023-02-15	9.760	9.840	9.760	9.810	9.810	160,001
2023-02-14	9.760	9.840	9.670	9.760	9.760	345,351
2023-02-13	9.680	9.750	9.600	9.660	9.660	371,342
2023-02-10	9.960	9.960	9.650	9.700	9.700	582,179
2023-02-09	9.920	10.000	9.910	9.960	9.960	501,183

← NewerPage 15 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.