Prime Electronics & Satellitics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9.000 | 9.020 | 8.900 | 8.960 | 8.960 | 109,003 |
| 2025-10-22 | 8.900 | 9.030 | 8.880 | 9.000 | 9.000 | 199,000 |
| 2025-10-21 | 8.900 | 9.040 | 8.880 | 8.910 | 8.910 | 189,206 |
| 2025-10-20 | 8.910 | 8.920 | 8.810 | 8.860 | 8.860 | 310,000 |
| 2025-10-17 | 8.930 | 9.030 | 8.880 | 8.900 | 8.900 | 185,001 |
| 2025-10-16 | 8.850 | 8.990 | 8.850 | 8.930 | 8.930 | 291,101 |
| 2025-10-15 | 8.900 | 8.990 | 8.780 | 8.830 | 8.830 | 464,104 |
| 2025-10-14 | 9.170 | 9.170 | 8.900 | 8.900 | 8.900 | 558,050 |
| 2025-10-13 | 9.050 | 9.150 | 8.750 | 9.150 | 9.150 | 417,102 |
| 2025-10-09 | 9.320 | 9.320 | 9.140 | 9.140 | 9.140 | 786,010 |
| 2025-10-08 | 9.520 | 9.580 | 9.200 | 9.330 | 9.330 | 944,000 |
| 2025-10-07 | 9.350 | 9.600 | 9.290 | 9.510 | 9.510 | 540,004 |
| 2025-10-03 | 9.460 | 9.530 | 9.280 | 9.350 | 9.350 | 398,125 |
| 2025-10-02 | 9.650 | 9.650 | 9.410 | 9.460 | 9.460 | 295,102 |
| 2025-10-01 | 9.570 | 9.620 | 9.440 | 9.510 | 9.510 | 292,777 |
| 2025-09-30 | 9.450 | 9.600 | 9.400 | 9.570 | 9.570 | 284,002 |
| 2025-09-29 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 0 |
| 2025-09-26 | 9.910 | 9.910 | 9.200 | 9.420 | 9.420 | 864,313 |
| 2025-09-25 | 10.000 | 10.200 | 9.800 | 9.910 | 9.910 | 921,038 |
| 2025-09-24 | 9.700 | 10.000 | 9.650 | 9.950 | 9.950 | 1,039,272 |
| 2025-09-23 | 9.550 | 9.780 | 9.460 | 9.700 | 9.700 | 557,121 |
| 2025-09-22 | 9.520 | 9.580 | 9.440 | 9.550 | 9.550 | 337,669 |
| 2025-09-19 | 9.600 | 9.880 | 9.500 | 9.520 | 9.520 | 656,100 |
| 2025-09-18 | 9.650 | 9.700 | 9.500 | 9.550 | 9.550 | 406,230 |
| 2025-09-17 | 9.410 | 9.840 | 9.350 | 9.570 | 9.570 | 1,044,339 |
| 2025-09-16 | 9.290 | 9.640 | 9.150 | 9.420 | 9.420 | 592,258 |
| 2025-09-15 | 9.100 | 9.250 | 9.040 | 9.210 | 9.210 | 379,033 |
| 2025-09-12 | 9.030 | 9.270 | 9.030 | 9.100 | 9.100 | 323,736 |
| 2025-09-11 | 9.250 | 9.330 | 9.050 | 9.070 | 9.070 | 413,837 |
| 2025-09-10 | 9.370 | 9.370 | 9.250 | 9.250 | 9.250 | 300,587 |
| 2025-09-09 | 9.310 | 9.500 | 9.270 | 9.430 | 9.430 | 442,976 |
| 2025-09-08 | 9.500 | 9.500 | 9.310 | 9.360 | 9.360 | 266,071 |
| 2025-09-05 | 9.450 | 9.660 | 9.280 | 9.500 | 9.500 | 630,095 |
| 2025-09-04 | 9.200 | 9.700 | 9.190 | 9.410 | 9.410 | 762,250 |
| 2025-09-03 | 9.060 | 9.210 | 9.060 | 9.180 | 9.180 | 292,142 |
| 2025-09-02 | 9.050 | 9.150 | 9.010 | 9.120 | 9.120 | 240,879 |
| 2025-09-01 | 9.150 | 9.240 | 9.000 | 9.050 | 9.050 | 452,727 |
| 2025-08-29 | 9.350 | 9.350 | 9.200 | 9.250 | 9.250 | 371,150 |
| 2025-08-28 | 9.230 | 9.400 | 9.150 | 9.370 | 9.370 | 447,253 |
| 2025-08-27 | 9.250 | 9.340 | 9.200 | 9.230 | 9.230 | 428,150 |
| 2025-08-26 | 9.410 | 9.410 | 9.230 | 9.230 | 9.230 | 456,942 |
| 2025-08-25 | 9.580 | 9.580 | 9.410 | 9.410 | 9.410 | 642,001 |
| 2025-08-22 | 9.620 | 9.700 | 9.480 | 9.510 | 9.510 | 325,000 |
| 2025-08-21 | 9.370 | 9.780 | 9.370 | 9.620 | 9.620 | 450,051 |
| 2025-08-20 | 9.570 | 9.570 | 9.360 | 9.420 | 9.420 | 378,035 |
| 2025-08-19 | 9.720 | 9.720 | 9.550 | 9.570 | 9.570 | 441,000 |
| 2025-08-18 | 9.710 | 9.890 | 9.580 | 9.720 | 9.720 | 664,296 |
| 2025-08-15 | 9.470 | 9.860 | 9.200 | 9.750 | 9.750 | 970,100 |
| 2025-08-14 | 9.220 | 9.500 | 9.170 | 9.480 | 9.480 | 623,111 |
| 2025-08-13 | 9.390 | 9.600 | 9.130 | 9.270 | 9.270 | 806,866 |
| 2025-08-12 | 9.100 | 9.400 | 9.100 | 9.400 | 9.400 | 522,100 |
| 2025-08-11 | 9.200 | 9.200 | 8.900 | 9.130 | 9.130 | 999,060 |
| 2025-08-08 | 9.720 | 9.720 | 9.200 | 9.300 | 9.300 | 1,379,100 |
| 2025-08-07 | 10.350 | 10.400 | 9.680 | 9.790 | 9.790 | 1,802,361 |
| 2025-08-06 | 11.100 | 11.100 | 10.200 | 10.300 | 10.300 | 2,627,105 |
| 2025-08-05 | 9.900 | 10.750 | 9.820 | 10.750 | 10.750 | 3,360,514 |
| 2025-08-04 | 9.040 | 9.810 | 8.960 | 9.810 | 9.810 | 2,045,150 |
| 2025-08-01 | 8.750 | 8.960 | 8.640 | 8.920 | 8.920 | 587,837 |
| 2025-07-31 | 8.710 | 8.760 | 8.600 | 8.750 | 8.750 | 330,696 |
| 2025-07-30 | 8.540 | 8.750 | 8.500 | 8.750 | 8.750 | 496,002 |
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.