Prime Electronics & Satellitics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 8.540 | 8.590 | 8.510 | 8.540 | 8.540 | 186,000 |
| 2025-07-28 | 8.770 | 8.770 | 8.500 | 8.570 | 8.570 | 490,070 |
| 2025-07-25 | 8.580 | 8.670 | 8.510 | 8.620 | 8.620 | 328,000 |
| 2025-07-24 | 8.590 | 8.620 | 8.560 | 8.600 | 8.600 | 148,190 |
| 2025-07-23 | 8.500 | 8.590 | 8.460 | 8.590 | 8.590 | 212,003 |
| 2025-07-22 | 8.580 | 8.600 | 8.350 | 8.490 | 8.490 | 385,052 |
| 2025-07-21 | 8.650 | 8.910 | 8.630 | 8.630 | 8.630 | 245,104 |
| 2025-07-18 | 8.720 | 8.810 | 8.640 | 8.640 | 8.640 | 261,160 |
| 2025-07-17 | 8.520 | 8.660 | 8.520 | 8.600 | 8.600 | 246,001 |
| 2025-07-16 | 8.530 | 8.640 | 8.530 | 8.570 | 8.570 | 136,000 |
| 2025-07-15 | 8.500 | 8.680 | 8.410 | 8.650 | 8.650 | 249,000 |
| 2025-07-14 | 8.460 | 8.670 | 8.450 | 8.650 | 8.650 | 229,012 |
| 2025-07-11 | 8.460 | 8.620 | 8.460 | 8.490 | 8.490 | 311,000 |
| 2025-07-10 | 8.620 | 8.650 | 8.500 | 8.550 | 8.550 | 296,206 |
| 2025-07-09 | 8.790 | 8.790 | 8.600 | 8.700 | 8.700 | 220,010 |
| 2025-07-08 | 8.910 | 8.910 | 8.730 | 8.790 | 8.790 | 245,197 |
| 2025-07-07 | 9.070 | 9.070 | 8.900 | 8.960 | 8.960 | 166,290 |
| 2025-07-04 | 9.000 | 9.190 | 8.900 | 9.070 | 9.070 | 519,150 |
| 2025-07-03 | 8.410 | 9.200 | 8.410 | 9.050 | 9.050 | 718,140 |
| 2025-07-02 | 8.460 | 8.680 | 8.460 | 8.590 | 8.590 | 183,500 |
| 2025-07-01 | 8.520 | 8.670 | 8.390 | 8.640 | 8.640 | 193,100 |
| 2025-06-30 | 8.610 | 8.610 | 8.360 | 8.570 | 8.570 | 253,000 |
| 2025-06-27 | 8.750 | 8.750 | 8.460 | 8.550 | 8.550 | 260,001 |
| 2025-06-26 | 8.350 | 8.740 | 8.300 | 8.510 | 8.510 | 571,001 |
| 2025-06-25 | 8.280 | 8.410 | 8.200 | 8.350 | 8.350 | 226,000 |
| 2025-06-24 | 8.260 | 8.520 | 8.220 | 8.450 | 8.450 | 434,011 |
| 2025-06-23 | 8.230 | 8.440 | 8.160 | 8.260 | 8.260 | 290,050 |
| 2025-06-20 | 8.460 | 8.500 | 8.200 | 8.500 | 8.500 | 331,002 |
| 2025-06-19 | 8.700 | 8.720 | 8.370 | 8.420 | 8.420 | 467,100 |
| 2025-06-18 | 8.660 | 8.780 | 8.640 | 8.670 | 8.670 | 188,105 |
| 2025-06-17 | 8.720 | 8.850 | 8.660 | 8.660 | 8.660 | 444,115 |
| 2025-06-16 | 8.430 | 9.160 | 8.260 | 8.970 | 8.970 | 842,652 |
| 2025-06-13 | 8.600 | 8.620 | 8.370 | 8.440 | 8.440 | 438,147 |
| 2025-06-12 | 8.610 | 8.770 | 8.530 | 8.680 | 8.680 | 373,001 |
| 2025-06-11 | 8.500 | 8.710 | 8.500 | 8.680 | 8.680 | 245,111 |
| 2025-06-10 | 8.580 | 8.700 | 8.490 | 8.580 | 8.580 | 266,261 |
| 2025-06-09 | 8.930 | 8.930 | 8.410 | 8.580 | 8.580 | 625,216 |
| 2025-06-06 | 8.920 | 9.040 | 8.860 | 8.940 | 8.940 | 291,050 |
| 2025-06-05 | 8.890 | 9.150 | 8.850 | 8.970 | 8.970 | 327,547 |
| 2025-06-04 | 8.840 | 8.880 | 8.790 | 8.880 | 8.880 | 220,110 |
| 2025-06-03 | 8.730 | 8.900 | 8.690 | 8.740 | 8.740 | 198,002 |
| 2025-06-02 | 9.000 | 9.000 | 8.640 | 8.720 | 8.720 | 450,203 |
| 2025-05-29 | 9.150 | 9.150 | 9.000 | 9.050 | 9.050 | 166,050 |
| 2025-05-28 | 9.110 | 9.170 | 9.030 | 9.130 | 9.130 | 236,000 |
| 2025-05-27 | 9.200 | 9.250 | 8.950 | 9.110 | 9.110 | 378,000 |
| 2025-05-26 | 9.400 | 9.420 | 9.300 | 9.310 | 9.310 | 160,600 |
| 2025-05-23 | 9.270 | 9.430 | 9.270 | 9.400 | 9.400 | 154,201 |
| 2025-05-22 | 9.250 | 9.350 | 9.250 | 9.270 | 9.270 | 91,669 |
| 2025-05-21 | 9.130 | 9.430 | 9.130 | 9.430 | 9.430 | 307,000 |
| 2025-05-20 | 9.530 | 9.530 | 9.230 | 9.240 | 9.240 | 467,000 |
| 2025-05-19 | 9.850 | 9.850 | 9.260 | 9.280 | 9.280 | 552,011 |
| 2025-05-16 | 9.600 | 9.600 | 9.480 | 9.580 | 9.580 | 188,330 |
| 2025-05-15 | 9.590 | 9.690 | 9.480 | 9.580 | 9.580 | 350,773 |
| 2025-05-14 | 9.500 | 9.590 | 9.440 | 9.590 | 9.590 | 376,001 |
| 2025-05-13 | 9.500 | 9.610 | 9.470 | 9.490 | 9.490 | 301,003 |
| 2025-05-12 | 9.620 | 9.620 | 9.310 | 9.500 | 9.500 | 449,100 |
| 2025-05-09 | 9.600 | 9.630 | 9.400 | 9.570 | 9.570 | 439,000 |
| 2025-05-08 | 9.620 | 9.700 | 9.500 | 9.550 | 9.550 | 452,207 |
| 2025-05-07 | 9.620 | 9.700 | 9.550 | 9.650 | 9.650 | 266,002 |
| 2025-05-06 | 9.670 | 9.780 | 9.650 | 9.680 | 9.680 | 246,090 |
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.