Prime Electronics & Satellitics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10.050	10.200	10.000	10.000	10.000	201,002
2023-02-07	10.100	10.150	9.950	10.000	10.000	340,001
2023-02-06	10.200	10.200	10.000	10.100	10.100	303,003
2023-02-03	10.050	10.250	9.990	10.250	10.250	225,645
2023-02-02	10.100	10.150	9.950	10.150	10.150	443,111
2023-02-01	9.890	10.050	9.890	9.950	9.950	406,001
2023-01-31	9.670	9.850	9.670	9.800	9.800	287,001
2023-01-30	9.670	9.850	9.560	9.630	9.630	527,201
2023-01-17	9.700	9.790	9.510	9.570	9.570	431,003
2023-01-16	10.000	10.000	9.680	9.690	9.690	419,000
2023-01-13	9.980	9.980	9.880	9.880	9.880	242,102
2023-01-12	10.000	10.050	9.950	9.960	9.960	190,579
2023-01-11	10.100	10.100	9.980	10.000	10.000	109,001
2023-01-10	10.000	10.100	9.980	9.990	9.990	171,128
2023-01-09	10.050	10.150	10.000	10.000	10.000	128,309
2023-01-06	10.000	10.000	9.960	9.980	9.980	146,001
2023-01-05	10.150	10.150	10.000	10.000	10.000	159,004
2023-01-04	10.050	10.100	9.990	10.000	10.000	151,004
2023-01-03	10.000	10.100	9.910	10.050	10.050	136,801
2022-12-30	9.930	10.100	9.910	10.050	10.050	212,503
2022-12-29	9.900	9.910	9.760	9.910	9.910	197,004
2022-12-28	10.000	10.000	9.880	9.900	9.900	171,209
2022-12-27	9.960	10.050	9.960	9.990	9.990	127,001
2022-12-26	9.970	10.000	9.910	9.940	9.940	134,103
2022-12-23	10.000	10.150	9.950	10.000	10.000	233,000
2022-12-22	10.250	10.250	10.000	10.050	10.050	368,394
2022-12-21	9.950	10.150	9.950	10.050	10.050	211,235
2022-12-20	10.100	10.200	9.850	9.950	9.950	495,000
2022-12-19	10.400	10.400	10.050	10.100	10.100	329,001
2022-12-16	10.250	10.250	10.000	10.100	10.100	410,106
2022-12-15	10.450	10.450	10.250	10.300	10.300	268,001
2022-12-14	10.200	10.550	10.200	10.350	10.350	477,001
2022-12-13	10.500	10.500	10.250	10.250	10.250	380,301
2022-12-12	10.400	10.500	10.200	10.300	10.300	765,055
2022-12-09	10.550	10.750	10.300	10.550	10.550	1,814,370
2022-12-08	10.800	11.100	10.700	11.050	11.050	552,310
2022-12-07	10.950	11.050	10.700	10.800	10.800	699,002
2022-12-06	11.250	11.300	10.900	11.000	11.000	921,015
2022-12-05	11.200	11.400	11.200	11.300	11.300	709,346
2022-12-02	11.250	11.350	11.100	11.150	11.150	931,008
2022-12-01	11.400	11.800	11.200	11.300	11.300	1,672,798
2022-11-30	11.250	11.300	11.200	11.300	11.300	422,445
2022-11-29	11.100	11.350	11.000	11.250	11.250	550,002
2022-11-28	11.100	11.300	11.100	11.200	11.200	241,002
2022-11-25	11.500	11.600	11.100	11.100	11.100	1,299,100
2022-11-24	11.250	11.650	11.000	11.500	11.500	1,448,000
2022-11-23	11.250	11.300	11.150	11.150	11.150	331,000
2022-11-22	11.200	11.400	11.100	11.150	11.150	726,003
2022-11-21	11.250	11.350	11.100	11.100	11.100	751,300
2022-11-18	11.300	11.450	11.150	11.250	11.250	1,885,100
2022-11-17	10.950	11.300	10.900	11.200	11.200	1,252,000
2022-11-16	10.750	11.050	10.500	11.000	11.000	999,102
2022-11-15	10.650	10.750	10.600	10.700	10.700	481,572
2022-11-14	10.750	10.850	10.650	10.750	10.750	465,093
2022-11-11	11.050	11.050	10.500	10.650	10.650	1,005,681
2022-11-10	10.300	10.350	10.100	10.250	10.250	205,500
2022-11-09	10.250	10.500	10.200	10.250	10.250	639,346
2022-11-08	10.100	10.250	10.050	10.050	10.050	253,000
2022-11-07	10.150	10.150	10.050	10.050	10.050	203,000
2022-11-04	10.150	10.150	9.970	10.100	10.100	195,002

← NewerPage 16 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.