Prime Electronics & Satellitics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	10.200	10.200	9.560	9.700	9.700	449,309
2025-05-02	9.970	10.200	9.910	10.100	10.100	429,115
2025-04-30	9.960	9.970	9.780	9.800	9.800	299,052
2025-04-29	9.830	9.990	9.700	9.980	9.980	496,105
2025-04-28	9.650	9.940	9.650	9.810	9.810	577,101
2025-04-25	9.230	9.800	9.230	9.580	9.580	971,060
2025-04-24	9.140	9.220	9.070	9.070	9.070	301,150
2025-04-23	8.890	9.020	8.700	9.010	9.010	384,001
2025-04-22	8.880	8.960	8.660	8.710	8.710	291,106
2025-04-21	9.180	9.190	8.910	8.910	8.910	361,050
2025-04-18	8.920	9.200	8.920	9.180	9.180	257,299
2025-04-17	9.000	9.100	8.810	9.010	9.010	410,001
2025-04-16	9.390	9.400	9.070	9.070	9.070	434,012
2025-04-15	9.050	9.390	9.000	9.380	9.380	1,049,140
2025-04-14	8.800	9.110	8.650	9.050	9.050	1,203,335
2025-04-11	8.400	8.580	7.950	8.500	8.500	1,031,001
2025-04-10	8.390	8.470	8.360	8.470	8.470	751,000
2025-04-09	8.560	8.560	7.660	7.700	7.700	1,576,003
2025-04-08	8.520	8.790	8.510	8.510	8.510	1,136,003
2025-04-07	9.450	9.450	9.450	9.450	9.450	132,012
2025-04-02	10.350	10.600	10.200	10.500	10.500	409,101
2025-04-01	10.250	10.450	10.150	10.350	10.350	675,000
2025-03-31	10.500	10.650	10.050	10.200	10.200	1,182,001
2025-03-28	11.050	11.050	10.450	10.800	10.800	1,037,100
2025-03-27	10.950	11.150	10.950	11.050	11.050	419,001
2025-03-26	11.200	11.400	11.150	11.250	11.250	392,051
2025-03-25	11.550	11.550	11.050	11.150	11.150	1,033,020
2025-03-24	11.650	11.700	11.450	11.500	11.500	550,006
2025-03-21	11.600	11.900	11.600	11.700	11.700	336,100
2025-03-20	11.600	11.700	11.550	11.700	11.700	261,003
2025-03-19	11.700	11.750	11.500	11.550	11.550	488,002
2025-03-18	11.850	12.000	11.700	11.700	11.700	379,101
2025-03-17	11.800	12.050	11.800	11.850	11.850	322,129
2025-03-14	11.900	12.000	11.700	11.900	11.900	347,962
2025-03-13	12.300	12.300	11.900	11.900	11.900	500,182
2025-03-12	11.950	12.300	11.950	12.250	12.250	323,211
2025-03-11	12.050	12.200	11.800	11.950	11.950	349,006
2025-03-10	11.950	12.300	11.950	12.200	12.200	450,003
2025-03-07	12.000	12.150	11.950	12.050	12.050	278,488
2025-03-06	12.300	12.350	12.000	12.050	12.050	727,414
2025-03-05	12.500	12.500	12.200	12.350	12.350	306,005
2025-03-04	12.100	12.350	11.950	12.250	12.250	272,004
2025-03-03	12.700	12.700	12.150	12.200	12.200	761,119
2025-02-27	13.100	13.100	12.700	12.700	12.700	444,009
2025-02-26	12.850	13.150	12.800	12.900	12.900	562,220
2025-02-25	13.300	13.300	12.850	12.850	12.850	613,005
2025-02-24	12.950	13.300	12.900	13.200	13.200	814,202
2025-02-21	12.800	12.950	12.700	12.950	12.950	313,586
2025-02-20	12.850	12.950	12.700	12.800	12.800	308,009
2025-02-19	12.700	12.900	12.700	12.750	12.750	620,573
2025-02-18	12.700	12.750	12.600	12.700	12.700	224,002
2025-02-17	12.800	12.850	12.650	12.700	12.700	327,732
2025-02-14	12.550	12.800	12.550	12.750	12.750	284,001
2025-02-13	12.300	12.650	12.300	12.650	12.650	285,089
2025-02-12	12.400	12.550	12.250	12.350	12.350	409,001
2025-02-11	12.550	12.650	12.250	12.250	12.250	554,035
2025-02-10	12.750	12.800	12.150	12.700	12.700	791,396
2025-02-07	13.200	13.300	12.950	13.050	13.050	494,163
2025-02-06	13.000	13.500	12.650	13.200	13.200	1,434,200
2025-02-05	12.250	13.150	12.250	12.900	12.900	1,211,162

← NewerPage 7 of 21 · 1,220 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.