Prime Electronics & Satellitics Inc. (TPE:6152)
Taiwan · Delayed Price · Currency is TWD 15.20
+0.35 (2.36%)
Feb 11, 2026, 1:30 PM CST
TPE:6152 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 14.80 | 15.45 | 14.70 | 15.20 | 15.20 | 2.36% | 3,915,724 |
| Feb 10, 2026 | 15.55 | 15.55 | 14.60 | 14.85 | 14.85 | -4.19% | 4,922,454 |
| Feb 9, 2026 | 17.00 | 17.00 | 15.45 | 15.50 | 15.50 | -9.62% | 10,045,730 |
| Feb 6, 2026 | 17.25 | 17.45 | 16.30 | 17.15 | 17.15 | 7.52% | 26,853,598 |
| Feb 5, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 10.00% | 6,983,427 |
| Feb 4, 2026 | 13.15 | 14.50 | 12.80 | 14.50 | 14.50 | 9.85% | 7,064,699 |
| Feb 3, 2026 | 12.70 | 13.50 | 12.70 | 13.20 | 13.20 | 5.18% | 2,012,479 |
| Feb 2, 2026 | 12.90 | 13.50 | 12.50 | 12.55 | 12.55 | -2.33% | 1,456,305 |
| Jan 30, 2026 | 12.95 | 13.00 | 12.60 | 12.85 | 12.85 | -1.53% | 1,779,487 |
| Jan 29, 2026 | 13.75 | 13.75 | 13.05 | 13.05 | 13.05 | -5.09% | 2,042,305 |
| Jan 28, 2026 | 13.60 | 14.15 | 13.20 | 13.75 | 13.75 | 1.48% | 1,714,270 |
| Jan 27, 2026 | 13.90 | 14.00 | 13.50 | 13.55 | 13.55 | -4.58% | 2,075,990 |
| Jan 26, 2026 | 14.70 | 14.70 | 13.80 | 14.20 | 14.20 | -4.05% | 5,869,254 |
| Jan 23, 2026 | 13.60 | 14.95 | 12.90 | 14.80 | 14.80 | 8.82% | 7,677,766 |
| Jan 22, 2026 | 14.80 | 14.80 | 13.55 | 13.60 | 13.60 | -5.23% | 4,042,160 |
| Jan 21, 2026 | 13.80 | 15.20 | 13.70 | 14.35 | 14.35 | 0.70% | 5,083,550 |
| Jan 20, 2026 | 14.50 | 14.80 | 13.80 | 14.25 | 14.25 | -3.72% | 4,796,206 |
| Jan 19, 2026 | 14.80 | 15.10 | 13.50 | 14.80 | 14.80 | 4.96% | 13,298,930 |
| Jan 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 9.73% | 3,508,957 |
| Jan 15, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 9.83% | 3,998,885 |
| Jan 14, 2026 | 11.25 | 11.75 | 11.25 | 11.70 | 11.70 | 4.46% | 2,543,212 |
| Jan 13, 2026 | 11.05 | 11.40 | 10.60 | 11.20 | 11.20 | 1.36% | 1,940,143 |
| Jan 12, 2026 | 10.40 | 11.15 | 10.25 | 11.05 | 11.05 | 7.80% | 1,600,715 |
| Jan 9, 2026 | 10.35 | 10.50 | 10.15 | 10.25 | 10.25 | -3.30% | 1,052,948 |
| Jan 8, 2026 | 11.40 | 11.40 | 10.55 | 10.60 | 10.60 | -7.02% | 1,801,538 |
| Jan 7, 2026 | 10.50 | 11.40 | 10.45 | 11.40 | 11.40 | 9.09% | 2,552,889 |
| Jan 6, 2026 | 10.55 | 10.55 | 10.15 | 10.45 | 10.45 | 0.97% | 1,109,694 |
| Jan 5, 2026 | 10.70 | 10.85 | 10.10 | 10.35 | 10.35 | -1.43% | 1,330,778 |
| Jan 2, 2026 | 10.60 | 10.70 | 10.30 | 10.50 | 10.50 | 0.96% | 756,850 |
| Dec 31, 2025 | 11.00 | 11.00 | 10.40 | 10.40 | 10.40 | -3.70% | 1,505,985 |
| Dec 30, 2025 | 11.00 | 11.00 | 10.50 | 10.80 | 10.80 | -2.70% | 1,089,683 |
| Dec 29, 2025 | 11.35 | 11.40 | 10.85 | 11.10 | 11.10 | -2.20% | 1,852,886 |
| Dec 26, 2025 | 11.30 | 11.85 | 11.10 | 11.35 | 11.35 | - | 1,752,237 |
| Dec 24, 2025 | 11.80 | 11.80 | 11.30 | 11.35 | 11.35 | -4.62% | 2,863,752 |
| Dec 23, 2025 | 11.50 | 12.00 | 11.00 | 11.90 | 11.90 | 4.85% | 5,237,835 |
| Dec 22, 2025 | 10.80 | 11.35 | 10.15 | 11.35 | 11.35 | 9.66% | 3,645,780 |
| Dec 19, 2025 | 9.98 | 10.60 | 9.90 | 10.35 | 10.35 | 5.83% | 1,919,920 |
| Dec 18, 2025 | 10.00 | 10.00 | 9.65 | 9.78 | 9.78 | -5.05% | 2,087,057 |
| Dec 17, 2025 | 10.75 | 11.35 | 10.30 | 10.30 | 10.30 | -2.37% | 7,524,162 |
| Dec 16, 2025 | 9.75 | 10.55 | 9.67 | 10.55 | 10.55 | 9.78% | 6,130,796 |
| Dec 15, 2025 | 9.05 | 9.89 | 8.91 | 9.61 | 9.61 | 6.42% | 2,391,053 |
| Dec 12, 2025 | 9.00 | 9.06 | 8.90 | 9.03 | 9.03 | 1.12% | 602,362 |
| Dec 11, 2025 | 8.86 | 8.93 | 8.75 | 8.93 | 8.93 | 1.02% | 255,633 |
| Dec 10, 2025 | 9.05 | 9.06 | 8.78 | 8.84 | 8.84 | -2.10% | 468,442 |
| Dec 9, 2025 | 8.78 | 9.03 | 8.56 | 9.03 | 9.03 | 4.39% | 1,065,514 |
| Dec 8, 2025 | 8.52 | 8.69 | 8.34 | 8.65 | 8.65 | 1.53% | 306,394 |
| Dec 5, 2025 | 8.50 | 8.58 | 8.41 | 8.52 | 8.52 | 0.24% | 226,207 |
| Dec 4, 2025 | 8.42 | 8.55 | 8.42 | 8.50 | 8.50 | - | 145,509 |
| Dec 3, 2025 | 8.48 | 8.58 | 8.45 | 8.50 | 8.50 | - | 177,574 |
| Dec 2, 2025 | 8.62 | 8.62 | 8.36 | 8.50 | 8.50 | -1.05% | 161,485 |