Prime Electronics & Satellitics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	11.100	11.200	10.900	11.050	11.050	827,600
2022-08-08	10.900	11.300	10.700	11.250	11.250	1,488,335
2022-08-05	10.750	10.950	10.750	10.900	10.900	617,100
2022-08-04	10.800	10.800	10.550	10.700	10.700	398,200
2022-08-03	10.750	10.800	10.450	10.700	10.700	719,200
2022-08-02	10.850	10.900	10.450	10.750	10.750	641,250
2022-08-01	10.950	10.950	10.850	10.850	10.850	750,150
2022-07-29	10.800	10.900	10.700	10.800	10.800	1,097,701
2022-07-28	10.550	10.700	10.400	10.700	10.700	945,500
2022-07-27	10.200	10.750	10.150	10.600	10.600	1,262,000
2022-07-26	10.400	10.550	10.200	10.200	10.200	638,151
2022-07-25	10.400	10.500	10.100	10.400	10.400	908,012
2022-07-22	10.200	10.350	10.000	10.200	10.200	923,000
2022-07-21	9.900	10.200	9.830	10.000	10.000	930,013
2022-07-20	10.100	10.100	9.920	9.920	9.920	364,700
2022-07-19	9.960	9.960	9.830	9.910	9.910	351,005
2022-07-18	9.770	10.000	9.770	9.810	9.810	277,000
2022-07-15	9.870	9.940	9.710	9.760	9.760	342,001
2022-07-14	9.500	10.000	9.410	9.850	9.850	413,000
2022-07-13	9.200	9.640	9.150	9.500	9.500	313,685
2022-07-12	9.320	9.340	8.920	9.110	9.110	264,100
2022-07-11	9.390	9.400	9.230	9.320	9.320	202,590
2022-07-08	8.880	9.110	8.880	9.030	9.030	108,274
2022-07-07	8.700	8.880	8.700	8.870	8.870	72,001
2022-07-06	8.800	8.820	8.700	8.700	8.700	107,000
2022-07-05	8.930	8.960	8.750	8.900	8.900	107,000
2022-07-04	8.630	8.810	8.630	8.730	8.730	90,100
2022-07-01	8.910	9.000	8.630	8.630	8.630	312,000
2022-06-30	9.300	9.300	8.990	9.000	9.000	260,000
2022-06-29	9.300	9.350	9.210	9.260	9.260	191,002
2022-06-28	9.500	9.500	9.370	9.370	9.370	159,000
2022-06-27	9.310	9.600	9.310	9.500	9.500	203,001
2022-06-24	9.270	9.500	9.270	9.450	9.450	97,002
2022-06-23	9.340	9.370	9.210	9.270	9.270	209,010
2022-06-22	9.420	9.650	9.300	9.300	9.300	170,000
2022-06-21	9.570	9.570	9.240	9.540	9.540	143,000
2022-06-20	9.800	9.950	9.230	9.230	9.230	360,500
2022-06-17	9.820	9.900	9.790	9.850	9.850	217,002
2022-06-16	10.100	10.100	9.900	9.900	9.900	686,210
2022-06-15	9.880	10.150	9.880	9.900	9.900	304,553
2022-06-14	9.830	9.950	9.700	9.880	9.880	220,201
2022-06-13	9.940	9.940	9.780	9.830	9.830	286,559
2022-06-10	10.000	10.200	9.940	10.050	10.050	574,160
2022-06-09	9.650	10.300	9.650	10.100	10.100	1,254,018
2022-06-08	9.610	9.610	9.500	9.510	9.510	209,000
2022-06-07	9.610	9.650	9.550	9.600	9.600	226,002
2022-06-06	9.730	9.750	9.650	9.650	9.650	186,413
2022-06-02	9.850	9.850	9.720	9.730	9.730	89,000
2022-06-01	9.870	9.880	9.720	9.790	9.790	302,001
2022-05-31	9.850	9.870	9.740	9.860	9.860	128,000
2022-05-30	9.830	9.880	9.710	9.870	9.870	387,003
2022-05-27	9.880	9.940	9.600	9.830	9.830	389,300
2022-05-26	9.800	10.100	9.720	9.810	9.810	552,002
2022-05-25	9.590	9.800	9.590	9.800	9.800	329,707
2022-05-24	9.710	9.770	9.450	9.630	9.630	330,019
2022-05-23	9.390	9.670	9.320	9.610	9.610	355,328
2022-05-20	9.150	9.350	9.150	9.310	9.310	244,051
2022-05-19	9.050	9.190	9.050	9.190	9.190	138,502
2022-05-18	9.140	9.330	9.110	9.280	9.280	249,050
2022-05-17	9.170	9.170	9.040	9.040	9.040	151,001

← NewerPage 18 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.