Prime Electronics & Satellitics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.600	14.250	13.450	14.000	14.000	1,444,660
2026-04-27	14.150	14.150	13.400	13.600	13.600	3,163,818
2026-04-24	15.150	15.150	13.900	14.150	14.150	4,391,400
2026-04-23	15.850	15.850	14.300	14.850	14.850	5,252,402
2026-04-22	16.300	16.300	15.700	15.750	15.750	3,230,577
2026-04-21	16.150	16.650	15.900	16.200	16.200	4,713,111
2026-04-20	17.350	17.350	16.050	16.150	16.150	4,710,375
2026-04-17	17.800	18.200	17.200	17.400	17.400	5,303,500
2026-04-16	17.800	18.200	17.600	17.700	17.700	2,796,780
2026-04-15	18.200	18.300	17.500	17.600	17.600	4,347,500
2026-04-14	17.550	18.500	17.500	17.950	17.950	5,834,651
2026-04-13	17.500	18.550	17.200	18.000	18.000	7,016,710
2026-04-10	18.500	18.700	17.600	17.900	17.900	7,196,230
2026-04-09	16.650	18.250	16.150	18.250	18.250	7,824,367
2026-04-08	16.900	17.500	15.950	16.600	16.600	3,656,279
2026-04-07	16.800	16.900	15.650	16.200	16.200	3,532,564
2026-04-02	16.050	17.000	15.550	16.500	16.500	4,302,100
2026-04-01	16.350	16.500	15.750	16.050	16.050	3,947,250
2026-03-31	16.200	16.650	15.500	15.700	15.700	4,075,465
2026-03-30	17.500	17.500	16.200	16.450	16.450	4,680,117
2026-03-27	18.500	18.900	17.400	18.000	18.000	5,635,129
2026-03-26	19.100	19.400	18.500	18.500	18.500	5,483,866
2026-03-25	18.500	19.500	18.050	18.750	18.750	5,901,286
2026-03-24	18.900	19.400	17.500	18.200	18.200	5,850,324
2026-03-23	18.200	19.950	17.900	18.650	18.650	5,257,254
2026-03-20	21.450	21.450	19.000	19.050	19.050	8,702,285
2026-03-19	18.500	20.900	18.300	20.350	20.350	9,797,955
2026-03-18	19.800	19.800	18.600	19.000	19.000	5,666,682
2026-03-17	18.900	20.000	18.700	19.250	19.250	6,389,021
2026-03-16	18.900	19.300	18.300	18.800	18.800	4,889,120
2026-03-13	18.800	19.500	18.500	19.100	19.100	5,121,520
2026-03-12	18.700	20.650	18.550	19.750	19.750	7,716,857
2026-03-11	18.000	19.400	17.950	19.100	19.100	5,813,424
2026-03-10	20.000	20.000	17.400	18.050	18.050	6,447,910
2026-03-09	18.250	18.700	18.250	18.250	18.250	5,667,183
2026-03-06	18.950	20.950	18.150	20.250	20.250	10,875,677
2026-03-05	20.600	21.450	18.450	19.050	19.050	15,303,813
2026-03-04	22.100	22.200	19.850	19.850	19.850	9,024,645
2026-03-03	21.550	22.050	21.250	22.050	22.050	9,066,131
2026-03-02	17.100	20.050	17.000	20.050	20.050	14,759,523
2026-02-26	18.300	18.300	17.300	18.250	18.250	14,197,616
2026-02-25	15.300	16.650	15.300	16.650	16.650	4,061,774
2026-02-24	15.350	15.600	15.050	15.150	15.150	2,892,071
2026-02-23	15.200	15.500	14.550	15.350	15.350	2,894,795
2026-02-11	14.800	15.450	14.700	15.200	15.200	3,896,810
2026-02-10	15.550	15.550	14.600	14.850	14.850	4,898,210
2026-02-09	17.000	17.000	15.450	15.500	15.500	9,998,697
2026-02-06	17.250	17.450	16.300	17.150	17.150	26,777,871
2026-02-05	15.950	15.950	15.950	15.950	15.950	6,953,028
2026-02-04	13.150	14.500	12.800	14.500	14.500	7,031,279
2026-02-03	12.700	13.500	12.700	13.200	13.200	2,006,598
2026-02-02	12.900	13.500	12.500	12.550	12.550	1,450,156
2026-01-30	12.950	13.000	12.600	12.850	12.850	1,771,181
2026-01-29	13.750	13.750	13.050	13.050	13.050	2,033,955
2026-01-28	13.600	14.150	13.200	13.750	13.750	1,705,486
2026-01-27	13.900	14.000	13.500	13.550	13.550	2,072,428
2026-01-26	14.700	14.700	13.800	14.200	14.200	5,856,194
2026-01-23	13.600	14.950	12.900	14.800	14.800	7,641,890
2026-01-22	14.800	14.800	13.550	13.600	13.600	4,015,639
2026-01-21	13.800	15.200	13.700	14.350	14.350	5,066,408

← NewerPage 3 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.