Prime Electronics & Satellitics Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 17.450 | 19.150 | 17.300 | 19.000 | 19.000 | 6,382,591 |
| 2026-10-19 | 17.300 | 18.000 | 17.200 | 17.450 | 17.450 | 2,093,865 |
| 2026-10-16 | 17.700 | 18.250 | 17.700 | 17.800 | 17.800 | 2,450,300 |
| 2026-10-15 | 18.050 | 18.500 | 17.700 | 17.700 | 17.700 | 4,639,784 |
| 2026-10-14 | 18.950 | 19.200 | 18.200 | 18.600 | 18.600 | 6,945,413 |
| 2026-10-13 | 19.600 | 19.700 | 18.900 | 18.950 | 18.950 | 11,436,421 |
| 2026-10-12 | 19.500 | 20.400 | 18.900 | 20.200 | 20.200 | 17,099,965 |
| 2026-10-08 | 20.100 | 21.250 | 19.300 | 21.000 | 21.000 | 14,644,316 |
| 2026-10-07 | 19.700 | 20.100 | 18.900 | 19.800 | 19.800 | 22,470,990 |
| 2026-10-06 | 18.950 | 18.950 | 18.900 | 18.950 | 18.950 | 6,135,872 |
| 2026-10-05 | 16.000 | 17.250 | 15.800 | 17.250 | 17.250 | 8,467,945 |
| 2026-10-02 | 15.350 | 15.750 | 15.350 | 15.700 | 15.700 | 1,571,441 |
| 2026-10-01 | 15.350 | 15.450 | 15.050 | 15.450 | 15.450 | 1,037,149 |
| 2026-09-30 | 15.300 | 15.300 | 15.050 | 15.300 | 15.300 | 943,634 |
| 2026-09-29 | 15.050 | 15.100 | 14.750 | 15.100 | 15.100 | 587,309 |
| 2026-09-24 | 15.250 | 15.250 | 14.850 | 15.000 | 15.000 | 477,751 |
| 2026-09-23 | 15.350 | 15.450 | 15.000 | 15.050 | 15.050 | 1,090,000 |
| 2026-09-22 | 15.800 | 15.850 | 15.300 | 15.350 | 15.350 | 1,828,040 |
| 2026-09-21 | 15.150 | 15.800 | 15.000 | 15.800 | 15.800 | 2,768,501 |
| 2026-09-18 | 14.750 | 15.150 | 14.700 | 15.050 | 15.050 | 1,232,499 |
| 2026-09-17 | 15.100 | 15.200 | 14.750 | 14.750 | 14.750 | 1,569,060 |
| 2026-09-16 | 15.050 | 15.500 | 15.050 | 15.150 | 15.150 | 1,321,140 |
| 2026-09-15 | 15.450 | 15.450 | 15.000 | 15.050 | 15.050 | 1,171,040 |
| 2026-09-14 | 15.000 | 15.250 | 14.800 | 15.200 | 15.200 | 1,590,140 |
| 2026-09-11 | 15.200 | 15.400 | 14.650 | 15.000 | 15.000 | 2,329,070 |
| 2026-09-10 | 14.000 | 15.400 | 14.000 | 15.200 | 15.200 | 4,604,967 |
| 2026-09-09 | 14.450 | 14.750 | 14.450 | 14.750 | 14.750 | 2,190,040 |
| 2026-09-08 | 13.600 | 13.650 | 13.300 | 13.450 | 13.450 | 512,124 |
| 2026-09-07 | 13.750 | 13.900 | 13.500 | 13.500 | 13.500 | 507,194 |
| 2026-09-04 | 13.800 | 13.800 | 13.600 | 13.800 | 13.800 | 317,000 |
| 2026-09-03 | 13.950 | 14.000 | 13.550 | 13.550 | 13.550 | 490,284 |
| 2026-09-02 | 13.800 | 14.050 | 13.750 | 13.950 | 13.950 | 300,595 |
| 2026-09-01 | 14.150 | 14.150 | 13.800 | 13.800 | 13.800 | 662,093 |
| 2026-08-31 | 14.100 | 14.500 | 14.000 | 14.150 | 14.150 | 916,001 |
| 2026-08-28 | 14.000 | 14.200 | 13.900 | 14.050 | 14.050 | 682,000 |
| 2026-08-27 | 14.100 | 14.200 | 13.900 | 13.950 | 13.950 | 465,166 |
| 2026-08-26 | 13.700 | 14.100 | 13.700 | 14.000 | 14.000 | 590,301 |
| 2026-08-25 | 13.600 | 13.750 | 13.500 | 13.750 | 13.750 | 649,000 |
| 2026-08-24 | 14.100 | 14.150 | 13.750 | 13.750 | 13.750 | 565,195 |
| 2026-08-21 | 14.100 | 14.200 | 14.000 | 14.100 | 14.100 | 638,000 |
| 2026-08-20 | 14.000 | 14.150 | 13.750 | 13.950 | 13.950 | 517,268 |
| 2026-08-19 | 13.600 | 14.150 | 13.600 | 13.900 | 13.900 | 731,201 |
| 2026-08-18 | 14.150 | 14.350 | 13.800 | 13.800 | 13.800 | 741,001 |
| 2026-08-17 | 13.900 | 14.400 | 13.900 | 14.200 | 14.200 | 1,032,104 |
| 2026-08-14 | 14.500 | 14.600 | 13.900 | 14.100 | 14.100 | 4,380,075 |
| 2026-08-13 | 16.500 | 16.500 | 15.000 | 15.350 | 15.350 | 3,192,001 |
| 2026-08-12 | 14.900 | 16.200 | 14.850 | 16.100 | 16.100 | 5,512,305 |
| 2026-08-11 | 15.750 | 15.750 | 14.650 | 14.800 | 14.800 | 6,228,590 |
| 2026-08-10 | 14.350 | 14.350 | 14.350 | 14.350 | 14.350 | 917,050 |
| 2026-08-07 | 13.050 | 13.050 | 13.050 | 13.050 | 13.050 | 853,040 |
| 2026-08-06 | 12.000 | 12.000 | 11.550 | 11.900 | 11.900 | 205,106 |
| 2026-08-05 | 11.950 | 12.200 | 11.850 | 11.900 | 11.900 | 324,020 |
| 2026-08-04 | 11.900 | 12.100 | 11.700 | 11.800 | 11.800 | 301,120 |
| 2026-08-03 | 11.600 | 11.900 | 11.400 | 11.900 | 11.900 | 391,121 |
| 2026-07-31 | 11.400 | 11.650 | 11.300 | 11.500 | 11.500 | 422,104 |
| 2026-07-30 | 11.300 | 11.550 | 11.000 | 11.000 | 11.000 | 490,050 |
| 2026-07-29 | 11.950 | 11.950 | 11.000 | 11.300 | 11.300 | 808,600 |
| 2026-07-28 | 12.100 | 12.100 | 11.650 | 11.800 | 11.800 | 611,047 |
| 2026-07-27 | 12.350 | 12.350 | 12.000 | 12.100 | 12.100 | 439,000 |
| 2026-07-24 | 12.200 | 12.400 | 12.000 | 12.200 | 12.200 | 494,019 |
Page 1 of 21 · 1,216 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.