Prime Electronics & Satellitics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	10.650	10.650	10.400	10.450	10.450	376,662
2022-02-15	10.350	10.550	10.350	10.350	10.350	449,004
2022-02-14	10.800	10.800	10.300	10.400	10.400	956,351
2022-02-11	11.100	11.100	10.500	10.900	10.900	1,369,003
2022-02-10	11.000	11.350	11.000	11.100	11.100	1,032,781
2022-02-09	11.500	11.750	11.300	11.600	11.600	670,016
2022-02-08	11.300	11.400	10.950	11.400	11.400	401,052
2022-02-07	10.950	11.250	10.900	11.000	11.000	451,050
2022-01-26	10.850	11.050	10.800	10.950	10.950	367,015
2022-01-25	11.200	11.200	10.800	10.850	10.850	623,005
2022-01-24	11.250	11.400	10.750	11.200	11.200	518,243
2022-01-21	11.450	11.450	11.250	11.300	11.300	452,101
2022-01-20	11.500	11.700	11.300	11.700	11.700	487,184
2022-01-19	11.500	11.700	11.400	11.500	11.500	268,250
2022-01-18	11.750	11.750	11.400	11.700	11.700	599,342
2022-01-17	11.300	11.650	11.100	11.650	11.650	704,300
2022-01-14	11.550	11.550	10.750	11.250	11.250	1,211,005
2022-01-13	11.400	11.400	11.200	11.200	11.200	476,000
2022-01-12	11.450	11.700	11.300	11.400	11.400	650,001
2022-01-11	12.100	12.200	11.450	11.500	11.500	929,411
2022-01-10	11.350	11.900	11.350	11.600	11.600	1,265,100
2022-01-07	11.850	11.850	11.150	11.150	11.150	1,545,600
2022-01-06	11.750	11.900	11.500	11.550	11.550	1,545,210
2022-01-05	12.050	12.200	11.850	11.850	11.850	1,167,086
2022-01-04	12.300	12.350	12.050	12.050	12.050	1,074,763
2022-01-03	12.250	12.550	11.850	12.150	12.150	2,013,354
2021-12-30	12.850	12.850	12.200	12.300	12.300	2,916,563
2021-12-29	12.700	13.100	12.600	12.700	12.700	3,400,912
2021-12-28	12.850	13.200	12.400	12.650	12.650	5,295,500
2021-12-27	12.300	12.700	11.750	12.700	12.700	8,868,628
2021-12-24	11.750	12.700	11.750	12.700	12.700	14,334,020
2021-12-23	11.500	11.750	11.350	11.550	11.550	1,509,500
2021-12-22	11.350	11.500	11.300	11.300	11.300	563,002
2021-12-21	11.250	11.450	11.100	11.350	11.350	762,001
2021-12-20	11.500	11.500	11.150	11.250	11.250	696,600
2021-12-17	11.600	11.600	11.250	11.250	11.250	1,558,101
2021-12-16	12.050	12.100	11.600	11.600	11.600	2,005,480
2021-12-15	12.000	12.000	11.550	11.900	11.900	2,039,697
2021-12-14	11.750	12.100	11.500	12.000	12.000	2,983,068
2021-12-13	11.650	12.300	11.300	11.600	11.600	3,038,997
2021-12-10	11.350	11.600	11.100	11.500	11.500	1,169,390
2021-12-09	11.400	11.750	11.250	11.350	11.350	2,189,002
2021-12-08	11.650	12.050	11.450	11.650	11.650	2,724,003
2021-12-07	11.200	11.850	11.100	11.550	11.550	2,729,400
2021-12-06	11.250	11.250	10.950	11.100	11.100	1,270,921
2021-12-03	11.300	11.450	10.950	11.250	11.250	4,408,700
2021-12-02	10.750	11.700	10.750	11.700	11.700	8,109,606
2021-12-01	10.450	10.800	10.450	10.650	10.650	687,771
2021-11-30	10.900	11.000	10.600	10.600	10.600	675,297
2021-11-29	10.400	10.800	10.250	10.550	10.550	1,089,126
2021-11-26	11.200	11.200	10.700	10.700	10.700	1,420,235
2021-11-25	10.700	11.500	10.700	11.200	11.200	1,914,365
2021-11-24	10.600	10.950	10.400	10.650	10.650	727,500
2021-11-23	11.300	11.300	10.550	10.650	10.650	1,873,047
2021-11-22	11.200	11.500	11.100	11.300	11.300	1,442,400
2021-11-19	11.350	11.450	11.000	11.000	11.000	2,919,813
2021-11-18	11.250	11.650	11.050	11.650	11.650	3,499,740
2021-11-17	12.150	12.150	11.250	11.900	11.900	10,136,657
2021-11-16	10.700	11.050	10.550	11.050	11.050	7,102,006
2021-11-15	9.180	10.050	9.180	10.050	10.050	2,379,053

← NewerPage 20 of 21 · 1,222 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.