Prime Electronics & Satellitics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 14.500 | 14.800 | 13.800 | 14.250 | 14.250 | 4,771,410 |
| 2026-01-19 | 14.800 | 15.100 | 13.500 | 14.800 | 14.800 | 13,255,823 |
| 2026-01-16 | 14.100 | 14.100 | 14.100 | 14.100 | 14.100 | 3,493,710 |
| 2026-01-15 | 12.850 | 12.850 | 12.850 | 12.850 | 12.850 | 3,984,232 |
| 2026-01-14 | 11.250 | 11.750 | 11.250 | 11.700 | 11.700 | 2,530,700 |
| 2026-01-13 | 11.050 | 11.400 | 10.600 | 11.200 | 11.200 | 1,930,199 |
| 2026-01-12 | 10.400 | 11.150 | 10.250 | 11.050 | 11.050 | 1,587,455 |
| 2026-01-09 | 10.350 | 10.500 | 10.150 | 10.250 | 10.250 | 1,047,052 |
| 2026-01-08 | 11.400 | 11.400 | 10.550 | 10.600 | 10.600 | 1,793,246 |
| 2026-01-07 | 10.500 | 11.400 | 10.450 | 11.400 | 11.400 | 2,542,041 |
| 2026-01-06 | 10.550 | 10.550 | 10.150 | 10.450 | 10.450 | 1,103,088 |
| 2026-01-05 | 10.700 | 10.850 | 10.100 | 10.350 | 10.350 | 1,324,056 |
| 2026-01-02 | 10.600 | 10.700 | 10.300 | 10.500 | 10.500 | 751,022 |
| 2025-12-31 | 11.000 | 11.000 | 10.400 | 10.400 | 10.400 | 1,494,211 |
| 2025-12-30 | 11.000 | 11.000 | 10.500 | 10.800 | 10.800 | 1,083,300 |
| 2025-12-29 | 11.350 | 11.400 | 10.850 | 11.100 | 11.100 | 1,842,397 |
| 2025-12-26 | 11.300 | 11.850 | 11.100 | 11.350 | 11.350 | 1,745,123 |
| 2025-12-24 | 11.800 | 11.800 | 11.300 | 11.350 | 11.350 | 2,851,278 |
| 2025-12-23 | 11.500 | 12.000 | 11.000 | 11.900 | 11.900 | 5,214,442 |
| 2025-12-22 | 10.800 | 11.350 | 10.150 | 11.350 | 11.350 | 3,666,700 |
| 2025-12-19 | 9.980 | 10.600 | 9.900 | 10.350 | 10.350 | 1,908,150 |
| 2025-12-18 | 10.000 | 10.000 | 9.650 | 9.780 | 9.780 | 2,075,067 |
| 2025-12-17 | 10.750 | 11.350 | 10.300 | 10.300 | 10.300 | 7,504,302 |
| 2025-12-16 | 9.750 | 10.550 | 9.670 | 10.550 | 10.550 | 6,108,691 |
| 2025-12-15 | 9.050 | 9.890 | 8.910 | 9.610 | 9.610 | 2,382,280 |
| 2025-12-12 | 9.000 | 9.060 | 8.900 | 9.030 | 9.030 | 596,060 |
| 2025-12-11 | 8.860 | 8.930 | 8.750 | 8.930 | 8.930 | 255,297 |
| 2025-12-10 | 9.050 | 9.060 | 8.780 | 8.840 | 8.840 | 467,035 |
| 2025-12-09 | 8.780 | 9.030 | 8.560 | 9.030 | 9.030 | 1,059,091 |
| 2025-12-08 | 8.520 | 8.690 | 8.340 | 8.650 | 8.650 | 303,525 |
| 2025-12-05 | 8.500 | 8.580 | 8.410 | 8.520 | 8.520 | 225,011 |
| 2025-12-04 | 8.420 | 8.550 | 8.420 | 8.500 | 8.500 | 145,001 |
| 2025-12-03 | 8.480 | 8.580 | 8.450 | 8.500 | 8.500 | 177,102 |
| 2025-12-02 | 8.620 | 8.620 | 8.360 | 8.500 | 8.500 | 161,002 |
| 2025-12-01 | 8.500 | 8.660 | 8.360 | 8.590 | 8.590 | 132,001 |
| 2025-11-28 | 8.160 | 8.530 | 8.160 | 8.500 | 8.500 | 428,000 |
| 2025-11-27 | 8.320 | 8.320 | 8.050 | 8.290 | 8.290 | 193,000 |
| 2025-11-26 | 8.280 | 8.350 | 8.250 | 8.320 | 8.320 | 228,015 |
| 2025-11-25 | 8.300 | 8.300 | 8.120 | 8.250 | 8.250 | 261,002 |
| 2025-11-24 | 8.250 | 8.260 | 8.010 | 8.110 | 8.110 | 343,149 |
| 2025-11-21 | 8.010 | 8.300 | 8.010 | 8.250 | 8.250 | 290,000 |
| 2025-11-20 | 8.430 | 8.430 | 8.210 | 8.250 | 8.250 | 308,000 |
| 2025-11-19 | 8.390 | 8.390 | 8.180 | 8.240 | 8.240 | 426,000 |
| 2025-11-18 | 8.600 | 8.600 | 8.290 | 8.390 | 8.390 | 901,126 |
| 2025-11-17 | 8.980 | 8.980 | 8.600 | 8.600 | 8.600 | 1,240,030 |
| 2025-11-14 | 8.990 | 9.160 | 8.800 | 9.000 | 9.000 | 614,000 |
| 2025-11-13 | 8.880 | 9.030 | 8.730 | 8.990 | 8.990 | 785,245 |
| 2025-11-12 | 8.770 | 9.050 | 8.740 | 8.880 | 8.880 | 562,500 |
| 2025-11-11 | 8.760 | 8.860 | 8.710 | 8.770 | 8.770 | 562,052 |
| 2025-11-10 | 8.970 | 8.970 | 8.750 | 8.820 | 8.820 | 743,109 |
| 2025-11-07 | 8.900 | 9.280 | 8.810 | 9.100 | 9.100 | 1,000,000 |
| 2025-11-06 | 8.850 | 8.990 | 8.850 | 8.900 | 8.900 | 312,002 |
| 2025-11-05 | 8.760 | 8.990 | 8.760 | 8.900 | 8.900 | 342,000 |
| 2025-11-04 | 9.030 | 9.100 | 8.900 | 8.900 | 8.900 | 593,002 |
| 2025-11-03 | 9.210 | 9.500 | 9.040 | 9.160 | 9.160 | 853,051 |
| 2025-10-31 | 9.680 | 9.710 | 9.250 | 9.380 | 9.380 | 1,657,500 |
| 2025-10-30 | 8.800 | 9.680 | 8.760 | 9.680 | 9.680 | 3,602,545 |
| 2025-10-29 | 8.750 | 8.860 | 8.740 | 8.800 | 8.800 | 289,266 |
| 2025-10-28 | 8.860 | 8.860 | 8.750 | 8.760 | 8.760 | 418,188 |
| 2025-10-27 | 8.940 | 8.950 | 8.860 | 8.930 | 8.930 | 395,000 |
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.