Prime Electronics & Satellitics Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	12.250	13.150	12.250	12.900	12.900	1,211,162
2025-02-04	12.000	12.250	11.800	12.200	12.200	539,031
2025-02-03	11.900	12.000	11.450	11.950	11.950	589,033
2025-01-22	12.050	12.050	11.800	11.900	11.900	420,056
2025-01-21	11.850	12.050	11.850	11.950	11.950	287,000
2025-01-20	11.900	12.050	11.750	11.850	11.850	545,000
2025-01-17	12.100	12.100	11.900	11.900	11.900	387,257
2025-01-16	12.100	12.300	12.000	12.100	12.100	441,103
2025-01-15	12.150	12.250	12.000	12.100	12.100	212,100
2025-01-14	12.100	12.200	11.850	12.150	12.150	514,001
2025-01-13	12.400	12.400	11.900	11.950	11.950	909,380
2025-01-10	12.600	12.750	12.300	12.550	12.550	585,001
2025-01-09	12.750	13.250	12.550	12.550	12.550	874,082
2025-01-08	12.550	12.750	12.400	12.650	12.650	492,499
2025-01-07	13.150	13.150	12.550	12.600	12.600	612,001
2025-01-06	12.700	13.200	12.700	13.150	13.150	595,381
2025-01-03	12.900	13.250	12.700	12.750	12.750	727,303
2025-01-02	12.800	13.000	12.750	12.900	12.900	357,211
2024-12-31	12.850	12.850	12.600	12.800	12.800	337,000
2024-12-30	12.600	13.000	12.550	12.850	12.850	534,003
2024-12-27	12.850	13.000	12.600	12.600	12.600	659,032
2024-12-26	13.000	13.100	12.750	12.800	12.800	372,756
2024-12-25	12.850	12.950	12.650	12.950	12.950	388,169
2024-12-24	13.100	13.100	12.650	12.750	12.750	475,001
2024-12-23	12.800	13.000	12.750	12.950	12.950	754,060
2024-12-20	12.400	13.200	12.400	12.750	12.750	1,625,103
2024-12-19	12.350	12.450	12.100	12.400	12.400	542,399
2024-12-18	12.400	12.500	12.100	12.500	12.500	622,050
2024-12-17	12.250	12.650	12.250	12.350	12.350	677,000
2024-12-16	12.450	12.450	12.050	12.200	12.200	979,002
2024-12-13	12.650	12.750	12.100	12.450	12.450	1,300,813
2024-12-12	12.650	13.200	12.650	12.650	12.650	1,074,109
2024-12-11	12.550	12.900	12.550	12.650	12.650	766,938
2024-12-10	12.950	13.100	12.750	12.800	12.800	872,048
2024-12-09	13.450	13.450	12.850	13.000	13.000	865,005
2024-12-06	13.250	13.300	13.150	13.200	13.200	398,155
2024-12-05	13.650	13.650	13.200	13.300	13.300	745,366
2024-12-04	13.200	13.600	13.150	13.600	13.600	898,500
2024-12-03	13.400	13.550	13.200	13.350	13.350	665,126
2024-12-02	13.700	13.700	13.350	13.350	13.350	367,362
2024-11-29	13.450	13.450	13.150	13.350	13.350	578,266
2024-11-28	13.400	13.600	13.150	13.250	13.250	713,300
2024-11-27	14.300	14.300	13.400	13.400	13.400	2,259,742
2024-11-26	14.400	14.400	14.050	14.100	14.100	865,002
2024-11-25	14.300	14.700	14.150	14.400	14.400	632,145
2024-11-22	14.500	14.550	14.200	14.300	14.300	773,054
2024-11-21	14.250	14.500	14.100	14.400	14.400	540,051
2024-11-20	14.250	14.250	14.250	14.250	14.250	790,459
2024-11-19	14.200	14.450	14.050	14.250	14.250	872,061
2024-11-18	14.850	14.850	14.150	14.150	14.150	1,786,003
2024-11-15	14.500	15.100	14.300	14.850	14.850	984,060
2024-11-14	15.050	15.350	14.800	14.800	14.800	1,952,580
2024-11-13	15.500	16.150	15.200	15.250	15.250	2,491,001
2024-11-12	15.400	16.150	14.850	15.800	15.800	3,216,057
2024-11-11	15.750	16.100	15.200	15.400	15.400	3,881,170
2024-11-08	15.300	16.800	15.250	16.200	16.200	4,268,984
2024-11-07	15.300	15.350	15.100	15.300	15.300	579,858
2024-11-06	14.950	15.150	14.900	15.000	15.000	684,001
2024-11-05	14.950	15.200	14.850	14.900	14.900	648,001
2024-11-04	15.300	15.300	14.900	14.950	14.950	868,250

← NewerPage 8 of 21 · 1,221 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.