Prime Electronics & Satellitics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.300	12.350	12.000	12.200	12.200	391,601
2026-07-22	12.150	12.450	12.100	12.250	12.250	383,000
2026-07-21	12.050	12.200	12.000	12.150	12.150	463,001
2026-07-20	12.000	12.200	11.600	12.000	12.000	916,000
2026-07-17	12.650	12.650	12.000	12.000	12.000	788,060
2026-07-16	13.100	13.100	12.600	12.650	12.650	801,060
2026-07-15	12.600	13.450	12.600	13.200	13.200	681,052
2026-07-14	13.300	13.300	12.300	12.750	12.750	1,329,030
2026-07-13	13.650	13.650	13.050	13.200	13.200	638,410
2026-07-10	13.450	13.450	13.450	13.450	13.450	0
2026-07-09	13.500	13.750	13.400	13.450	13.450	715,233
2026-07-08	13.350	13.400	13.100	13.350	13.350	503,000
2026-07-07	13.700	13.700	13.100	13.300	13.300	711,001
2026-07-06	14.000	14.000	13.450	13.700	13.700	858,000
2026-07-03	13.500	13.600	13.200	13.550	13.550	734,100
2026-07-02	13.200	13.400	13.050	13.250	13.250	472,030
2026-07-01	13.700	13.700	13.150	13.200	13.200	823,800
2026-06-30	13.600	13.750	13.250	13.650	13.650	627,197
2026-06-29	13.400	13.950	13.250	13.400	13.400	813,669
2026-06-26	13.500	13.500	13.000	13.050	13.050	1,325,135
2026-06-25	14.000	14.000	13.600	13.600	13.600	895,503
2026-06-24	13.850	14.100	13.700	14.000	14.000	890,220
2026-06-23	14.200	14.200	13.700	13.800	13.800	1,856,115
2026-06-22	14.600	14.600	14.100	14.200	14.200	1,788,347
2026-06-18	14.800	14.800	14.350	14.500	14.500	1,120,000
2026-06-17	14.500	14.650	14.300	14.550	14.550	936,233
2026-06-16	15.050	15.300	14.500	14.500	14.500	2,009,338
2026-06-15	15.350	15.750	15.000	15.050	15.050	1,630,373
2026-06-12	15.050	15.400	15.000	15.000	15.000	1,294,620
2026-06-11	14.750	14.850	14.300	14.700	14.700	1,191,001
2026-06-10	15.200	15.700	14.700	14.700	14.700	2,131,110
2026-06-09	15.450	15.450	15.000	15.200	15.200	1,415,236
2026-06-08	14.750	15.350	14.550	15.200	15.200	1,657,061
2026-06-05	15.300	15.800	14.700	15.800	15.800	2,121,276
2026-06-04	15.800	15.800	14.950	15.250	15.250	1,968,110
2026-06-03	15.750	16.250	15.300	15.800	15.800	3,422,121
2026-06-02	15.250	15.500	14.800	15.300	15.300	1,869,894
2026-06-01	15.100	15.300	14.850	15.100	15.100	1,797,174
2026-05-29	15.300	15.450	15.000	15.300	15.300	1,000,001
2026-05-28	15.000	15.350	14.950	15.000	15.000	1,602,100
2026-05-27	15.300	15.300	14.900	14.950	14.950	1,491,235
2026-05-26	16.150	16.150	15.100	15.150	15.150	2,045,076
2026-05-25	16.500	16.500	15.400	15.650	15.650	2,816,424
2026-05-22	15.600	16.200	15.450	16.100	16.100	3,010,514
2026-05-21	15.050	15.450	15.000	15.400	15.400	1,204,500
2026-05-20	14.900	15.400	14.900	14.950	14.950	628,327
2026-05-19	15.500	15.750	14.900	15.150	15.150	1,248,192
2026-05-18	14.300	15.700	14.250	15.600	15.600	1,511,894
2026-05-15	15.800	15.800	14.700	14.800	14.800	2,101,906
2026-05-14	15.750	16.500	15.200	15.800	15.800	2,576,114
2026-05-13	15.700	16.100	15.200	15.500	15.500	2,040,280
2026-05-12	16.200	16.300	15.700	16.050	16.050	6,843,478
2026-05-11	14.650	14.850	14.600	14.850	14.850	1,239,651
2026-05-08	13.800	14.300	13.450	13.500	13.500	1,782,247
2026-05-07	13.700	14.100	13.700	13.950	13.950	1,278,292
2026-05-06	14.000	14.050	13.650	13.700	13.700	1,221,204
2026-05-05	13.750	14.050	13.750	14.000	14.000	746,200
2026-05-04	13.850	14.400	13.600	14.050	14.050	1,064,061
2026-04-30	13.900	13.900	13.400	13.500	13.500	1,023,228
2026-04-29	14.000	14.250	13.800	13.900	13.900	868,505

← NewerPage 2 of 5 · 244 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.