Prime Electronics & Satellitics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 9.340 | 9.340 | 9.000 | 9.000 | 9.000 | 214,050 |
| 2022-05-13 | 8.700 | 9.100 | 8.640 | 9.000 | 9.000 | 302,001 |
| 2022-05-12 | 8.600 | 8.620 | 8.530 | 8.600 | 8.600 | 140,001 |
| 2022-05-11 | 8.620 | 8.700 | 8.560 | 8.660 | 8.660 | 182,035 |
| 2022-05-10 | 8.430 | 8.650 | 8.350 | 8.650 | 8.650 | 226,000 |
| 2022-05-09 | 8.510 | 8.550 | 8.430 | 8.470 | 8.470 | 266,005 |
| 2022-05-06 | 8.730 | 8.730 | 8.520 | 8.680 | 8.680 | 159,102 |
| 2022-05-05 | 8.800 | 8.850 | 8.730 | 8.850 | 8.850 | 173,001 |
| 2022-05-04 | 8.740 | 8.740 | 8.660 | 8.680 | 8.680 | 103,000 |
| 2022-05-03 | 8.550 | 8.650 | 8.490 | 8.650 | 8.650 | 246,500 |
| 2022-04-29 | 8.640 | 8.700 | 8.500 | 8.640 | 8.640 | 281,100 |
| 2022-04-28 | 8.610 | 8.670 | 8.510 | 8.610 | 8.610 | 201,000 |
| 2022-04-27 | 8.790 | 8.790 | 8.410 | 8.650 | 8.650 | 420,003 |
| 2022-04-26 | 8.920 | 8.990 | 8.880 | 8.880 | 8.880 | 195,582 |
| 2022-04-25 | 9.150 | 9.150 | 8.830 | 8.920 | 8.920 | 370,002 |
| 2022-04-22 | 9.360 | 9.360 | 9.190 | 9.220 | 9.220 | 206,738 |
| 2022-04-21 | 9.200 | 9.330 | 9.200 | 9.320 | 9.320 | 164,020 |
| 2022-04-20 | 9.100 | 9.400 | 9.020 | 9.280 | 9.280 | 331,400 |
| 2022-04-19 | 9.080 | 9.110 | 9.060 | 9.080 | 9.080 | 132,011 |
| 2022-04-18 | 9.000 | 9.180 | 8.880 | 8.950 | 8.950 | 345,764 |
| 2022-04-15 | 9.220 | 9.220 | 9.040 | 9.060 | 9.060 | 456,006 |
| 2022-04-14 | 9.250 | 9.290 | 9.180 | 9.240 | 9.240 | 242,040 |
| 2022-04-13 | 9.300 | 9.570 | 9.220 | 9.350 | 9.350 | 174,003 |
| 2022-04-12 | 9.250 | 9.350 | 9.190 | 9.270 | 9.270 | 196,500 |
| 2022-04-11 | 9.590 | 9.590 | 9.250 | 9.250 | 9.250 | 521,004 |
| 2022-04-08 | 9.510 | 9.600 | 9.470 | 9.600 | 9.600 | 272,009 |
| 2022-04-07 | 9.510 | 9.630 | 9.380 | 9.470 | 9.470 | 510,054 |
| 2022-04-06 | 9.970 | 9.970 | 9.600 | 9.630 | 9.630 | 368,510 |
| 2022-04-01 | 9.830 | 9.920 | 9.800 | 9.860 | 9.860 | 262,006 |
| 2022-03-31 | 10.100 | 10.100 | 9.930 | 9.930 | 9.930 | 143,092 |
| 2022-03-30 | 10.150 | 10.150 | 9.980 | 10.000 | 10.000 | 337,087 |
| 2022-03-29 | 10.000 | 10.100 | 9.980 | 9.990 | 9.990 | 218,303 |
| 2022-03-28 | 9.950 | 10.050 | 9.860 | 10.000 | 10.000 | 241,013 |
| 2022-03-25 | 10.150 | 10.200 | 10.000 | 10.000 | 10.000 | 228,373 |
| 2022-03-24 | 9.800 | 10.100 | 9.800 | 10.050 | 10.050 | 384,019 |
| 2022-03-23 | 10.050 | 10.100 | 10.000 | 10.000 | 10.000 | 276,847 |
| 2022-03-22 | 10.150 | 10.150 | 9.980 | 10.050 | 10.050 | 226,002 |
| 2022-03-21 | 9.850 | 10.250 | 9.830 | 10.150 | 10.150 | 650,591 |
| 2022-03-18 | 9.400 | 9.930 | 9.380 | 9.880 | 9.880 | 574,065 |
| 2022-03-17 | 9.300 | 9.500 | 9.230 | 9.370 | 9.370 | 279,146 |
| 2022-03-16 | 9.190 | 9.300 | 9.130 | 9.170 | 9.170 | 263,442 |
| 2022-03-15 | 9.410 | 9.410 | 9.130 | 9.170 | 9.170 | 481,006 |
| 2022-03-14 | 9.500 | 9.520 | 9.370 | 9.410 | 9.410 | 157,009 |
| 2022-03-11 | 9.420 | 9.510 | 9.360 | 9.420 | 9.420 | 265,004 |
| 2022-03-10 | 9.440 | 9.600 | 9.440 | 9.520 | 9.520 | 282,002 |
| 2022-03-09 | 9.340 | 9.440 | 9.270 | 9.350 | 9.350 | 477,167 |
| 2022-03-08 | 9.520 | 9.660 | 9.340 | 9.340 | 9.340 | 572,059 |
| 2022-03-07 | 10.000 | 10.000 | 9.610 | 9.780 | 9.780 | 666,012 |
| 2022-03-04 | 10.100 | 10.100 | 9.980 | 10.000 | 10.000 | 374,285 |
| 2022-03-03 | 10.450 | 10.450 | 10.050 | 10.200 | 10.200 | 367,075 |
| 2022-03-02 | 10.250 | 10.300 | 10.050 | 10.300 | 10.300 | 324,003 |
| 2022-03-01 | 9.980 | 10.300 | 9.950 | 10.250 | 10.250 | 507,042 |
| 2022-02-25 | 9.850 | 10.000 | 9.730 | 9.970 | 9.970 | 590,003 |
| 2022-02-24 | 10.050 | 10.100 | 9.850 | 9.860 | 9.860 | 1,010,002 |
| 2022-02-23 | 10.100 | 10.250 | 10.100 | 10.150 | 10.150 | 331,008 |
| 2022-02-22 | 10.200 | 10.200 | 10.000 | 10.100 | 10.100 | 792,118 |
| 2022-02-21 | 10.400 | 10.400 | 10.150 | 10.250 | 10.250 | 574,208 |
| 2022-02-18 | 10.150 | 10.400 | 10.100 | 10.350 | 10.350 | 908,100 |
| 2022-02-17 | 10.400 | 10.450 | 10.300 | 10.350 | 10.350 | 700,664 |
| 2022-02-16 | 10.650 | 10.650 | 10.400 | 10.450 | 10.450 | 376,662 |
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.