Prime Electronics & Satellitics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.910	10.150	9.910	10.100	10.100	262,099
2022-11-02	9.970	10.150	9.920	10.100	10.100	353,162
2022-11-01	9.840	9.950	9.800	9.900	9.900	219,000
2022-10-31	9.780	9.860	9.650	9.780	9.780	269,000
2022-10-28	9.750	9.850	9.530	9.530	9.530	291,010
2022-10-27	9.620	9.790	9.620	9.790	9.790	224,030
2022-10-26	9.560	9.780	9.510	9.620	9.620	270,001
2022-10-25	9.770	9.770	9.630	9.630	9.630	250,265
2022-10-24	9.980	9.980	9.710	9.770	9.770	345,000
2022-10-21	9.850	9.850	9.690	9.850	9.850	244,000
2022-10-20	9.900	9.900	9.650	9.890	9.890	344,016
2022-10-19	9.780	9.950	9.520	9.950	9.950	403,259
2022-10-18	9.610	9.940	9.610	9.700	9.700	248,744
2022-10-17	9.690	9.690	9.310	9.520	9.520	501,000
2022-10-14	9.740	9.990	9.710	9.880	9.880	410,529
2022-10-13	9.880	9.880	9.200	9.300	9.300	1,193,248
2022-10-12	9.900	10.100	9.610	9.880	9.880	774,001
2022-10-11	10.300	10.300	9.970	10.000	10.000	1,153,040
2022-10-07	10.600	10.650	10.500	10.600	10.600	243,001
2022-10-06	10.550	10.700	10.450	10.600	10.600	356,000
2022-10-05	10.700	10.750	10.450	10.450	10.450	649,500
2022-10-04	10.600	10.700	10.500	10.650	10.650	226,000
2022-10-03	10.450	10.550	10.300	10.450	10.450	352,001
2022-09-30	10.150	10.500	10.050	10.500	10.500	435,050
2022-09-29	10.200	10.650	10.100	10.400	10.400	590,050
2022-09-28	10.700	10.700	9.950	10.050	10.050	1,259,202
2022-09-27	10.350	10.800	10.350	10.800	10.800	615,018
2022-09-26	10.700	10.800	10.300	10.350	10.350	807,601
2022-09-23	11.300	11.350	10.750	10.800	10.800	1,081,250
2022-09-22	11.250	11.350	10.800	11.200	11.200	1,376,302
2022-09-21	11.650	11.650	11.200	11.300	11.300	914,000
2022-09-20	11.850	12.000	11.450	11.650	11.650	1,387,487
2022-09-19	11.900	12.000	11.450	11.750	11.750	1,232,654
2022-09-16	12.000	12.050	11.650	11.700	11.700	1,895,750
2022-09-15	12.650	13.000	12.050	12.100	12.100	5,024,501
2022-09-14	11.600	12.450	11.500	12.400	12.400	3,281,262
2022-09-13	11.600	12.300	11.200	12.200	12.200	6,175,700
2022-09-12	11.350	11.550	11.150	11.550	11.550	3,684,201
2022-09-08	10.200	10.700	10.200	10.500	10.500	382,001
2022-09-07	10.300	10.300	10.000	10.200	10.200	519,000
2022-09-06	10.700	10.800	10.300	10.450	10.450	728,001
2022-09-05	11.000	11.150	10.850	10.850	10.850	421,300
2022-09-02	11.100	11.100	10.900	10.950	10.950	230,000
2022-09-01	11.200	11.200	10.900	10.900	10.900	569,000
2022-08-31	11.200	11.350	11.100	11.150	11.150	498,164
2022-08-30	10.700	11.200	10.700	11.200	11.200	871,000
2022-08-29	10.800	10.850	10.700	10.700	10.700	615,385
2022-08-26	11.050	11.300	10.950	11.050	11.050	1,170,000
2022-08-25	10.600	10.900	10.600	10.900	10.900	803,000
2022-08-24	11.000	11.000	10.550	10.600	10.600	1,073,000
2022-08-23	11.200	11.200	10.750	10.850	10.850	969,000
2022-08-22	11.350	11.600	11.300	11.400	11.400	1,300,000
2022-08-19	11.250	11.350	11.000	11.350	11.350	1,356,101
2022-08-18	10.850	11.450	10.750	11.200	11.200	3,094,101
2022-08-17	10.700	10.750	10.650	10.750	10.750	497,347
2022-08-16	10.600	10.750	10.500	10.600	10.600	581,000
2022-08-15	10.550	10.700	10.500	10.600	10.600	987,391
2022-08-12	10.800	10.800	10.450	10.550	10.550	966,458
2022-08-11	11.000	11.000	10.700	10.750	10.750	588,424
2022-08-10	11.000	11.100	10.700	10.750	10.750	1,046,071

← NewerPage 17 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.