Prime Electronics & Satellitics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 14.900 | 15.300 | 14.850 | 15.250 | 15.250 | 728,204 |
| 2024-10-30 | 15.700 | 15.700 | 14.800 | 15.250 | 15.250 | 1,320,205 |
| 2024-10-29 | 15.850 | 15.950 | 15.550 | 15.600 | 15.600 | 1,142,021 |
| 2024-10-28 | 16.350 | 16.350 | 15.750 | 15.850 | 15.850 | 1,121,425 |
| 2024-10-25 | 15.800 | 16.450 | 15.600 | 16.150 | 16.150 | 1,543,016 |
| 2024-10-24 | 16.350 | 16.350 | 15.700 | 15.700 | 15.700 | 2,077,006 |
| 2024-10-23 | 16.100 | 16.850 | 16.100 | 16.400 | 16.400 | 2,748,038 |
| 2024-10-22 | 16.000 | 16.100 | 15.800 | 16.100 | 16.100 | 818,026 |
| 2024-10-21 | 16.000 | 16.050 | 15.850 | 16.000 | 16.000 | 1,078,300 |
| 2024-10-18 | 15.900 | 16.000 | 15.500 | 16.000 | 16.000 | 1,660,200 |
| 2024-10-17 | 15.850 | 16.150 | 15.750 | 15.800 | 15.800 | 1,104,150 |
| 2024-10-16 | 15.500 | 16.000 | 15.450 | 15.800 | 15.800 | 1,592,100 |
| 2024-10-15 | 16.000 | 16.050 | 15.500 | 15.600 | 15.600 | 2,433,000 |
| 2024-10-14 | 16.000 | 16.100 | 15.400 | 16.000 | 16.000 | 2,489,802 |
| 2024-10-11 | 16.600 | 16.750 | 15.750 | 15.750 | 15.750 | 5,407,419 |
| 2024-10-09 | 17.200 | 17.750 | 16.750 | 16.750 | 16.750 | 10,658,765 |
| 2024-10-08 | 18.300 | 19.000 | 17.900 | 18.600 | 18.600 | 7,022,806 |
| 2024-10-07 | 16.700 | 18.300 | 16.700 | 18.300 | 18.300 | 9,131,875 |
| 2024-10-04 | 16.350 | 16.800 | 16.000 | 16.650 | 16.650 | 1,841,001 |
| 2024-10-01 | 16.550 | 16.600 | 16.100 | 16.400 | 16.400 | 2,082,050 |
| 2024-09-30 | 16.900 | 17.150 | 16.550 | 16.600 | 16.600 | 1,905,207 |
| 2024-09-27 | 17.050 | 17.300 | 16.700 | 16.900 | 16.900 | 2,721,007 |
| 2024-09-26 | 18.300 | 18.300 | 17.050 | 17.050 | 17.050 | 4,988,874 |
| 2024-09-25 | 17.800 | 18.400 | 17.600 | 18.250 | 18.250 | 5,951,017 |
| 2024-09-24 | 17.100 | 17.650 | 16.950 | 17.350 | 17.350 | 2,583,461 |
| 2024-09-23 | 17.200 | 17.350 | 16.900 | 16.950 | 16.950 | 2,609,683 |
| 2024-09-20 | 17.700 | 17.850 | 17.150 | 17.200 | 17.200 | 4,157,091 |
| 2024-09-19 | 17.650 | 17.950 | 17.400 | 17.600 | 17.600 | 2,685,000 |
| 2024-09-18 | 17.750 | 18.100 | 17.400 | 17.650 | 17.650 | 3,991,154 |
| 2024-09-16 | 18.100 | 18.700 | 17.400 | 17.450 | 17.450 | 7,261,750 |
| 2024-09-13 | 19.700 | 19.700 | 18.200 | 18.550 | 18.550 | 10,384,630 |
| 2024-09-12 | 19.300 | 20.100 | 18.100 | 19.750 | 19.750 | 20,564,562 |
| 2024-09-11 | 17.300 | 18.700 | 17.200 | 18.700 | 18.700 | 11,604,549 |
| 2024-09-10 | 17.100 | 17.750 | 16.250 | 17.000 | 17.000 | 9,487,723 |
| 2024-09-09 | 15.000 | 16.200 | 15.000 | 16.200 | 16.200 | 4,148,467 |
| 2024-09-06 | 15.150 | 15.250 | 14.750 | 14.750 | 14.750 | 1,204,500 |
| 2024-09-05 | 15.500 | 15.600 | 14.900 | 15.150 | 15.150 | 1,636,001 |
| 2024-09-04 | 15.600 | 15.950 | 15.100 | 15.300 | 15.300 | 2,420,198 |
| 2024-09-03 | 16.850 | 16.850 | 16.200 | 16.400 | 16.400 | 1,812,310 |
| 2024-09-02 | 16.500 | 17.150 | 16.450 | 16.850 | 16.850 | 3,325,799 |
| 2024-08-30 | 16.150 | 16.550 | 16.000 | 16.200 | 16.200 | 1,888,185 |
| 2024-08-29 | 15.900 | 16.200 | 15.500 | 16.050 | 16.050 | 1,123,110 |
| 2024-08-28 | 16.300 | 16.550 | 15.800 | 15.950 | 15.950 | 1,521,400 |
| 2024-08-27 | 16.600 | 16.700 | 16.200 | 16.250 | 16.250 | 1,292,100 |
| 2024-08-26 | 15.850 | 17.200 | 15.750 | 16.350 | 16.350 | 2,974,888 |
| 2024-08-23 | 15.600 | 16.050 | 15.500 | 15.750 | 15.750 | 867,801 |
| 2024-08-22 | 16.300 | 16.450 | 15.800 | 15.850 | 15.850 | 1,406,586 |
| 2024-08-21 | 16.250 | 16.650 | 16.050 | 16.300 | 16.300 | 1,688,275 |
| 2024-08-20 | 16.700 | 16.750 | 16.150 | 16.250 | 16.250 | 2,153,731 |
| 2024-08-19 | 16.900 | 16.900 | 16.150 | 16.700 | 16.700 | 2,451,983 |
| 2024-08-16 | 16.000 | 16.800 | 15.850 | 16.150 | 16.150 | 4,241,635 |
| 2024-08-15 | 16.000 | 16.100 | 15.300 | 15.750 | 15.750 | 3,279,261 |
| 2024-08-14 | 15.100 | 16.300 | 14.800 | 16.250 | 16.250 | 5,939,210 |
| 2024-08-13 | 14.850 | 15.000 | 14.200 | 14.850 | 14.850 | 1,562,860 |
| 2024-08-12 | 14.900 | 14.900 | 14.300 | 14.550 | 14.550 | 1,800,150 |
| 2024-08-09 | 15.000 | 15.750 | 14.700 | 14.700 | 14.700 | 4,271,150 |
| 2024-08-08 | 15.150 | 15.800 | 14.700 | 15.600 | 15.600 | 1,128,500 |
| 2024-08-07 | 14.300 | 15.650 | 14.300 | 15.400 | 15.400 | 2,223,466 |
| 2024-08-06 | 14.700 | 15.000 | 13.550 | 14.250 | 14.250 | 3,010,060 |
| 2024-08-05 | 15.550 | 15.550 | 14.300 | 14.300 | 14.300 | 3,262,439 |
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.