Prime Electronics & Satellitics Inc. (TPE:6152)
Taiwan · Delayed Price · Currency is TWD 15.00
-0.05 (-0.33%)
Sep 24, 2026, 1:30 PM CST
TPE:6152 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 15.25 | 15.25 | 14.85 | 15.00 | 15.00 | -0.33% | 479,901 |
| Sep 23, 2026 | 15.35 | 15.45 | 15.00 | 15.05 | 15.05 | -1.95% | 1,096,147 |
| Sep 22, 2026 | 15.80 | 15.85 | 15.30 | 15.35 | 15.35 | -2.85% | 1,835,936 |
| Sep 21, 2026 | 15.15 | 15.80 | 15.00 | 15.80 | 15.80 | 7.12% | 2,784,357 |
| Sep 20, 2026 | 14.75 | 15.15 | 14.70 | 14.75 | 14.75 | -1.99% | 292,500 |
| Sep 18, 2026 | 14.75 | 15.15 | 14.70 | 15.05 | 15.05 | 2.03% | 1,234,500 |
| Sep 17, 2026 | 15.10 | 15.20 | 14.75 | 14.75 | 14.75 | -2.64% | 1,574,459 |
| Sep 16, 2026 | 15.05 | 15.50 | 15.05 | 15.15 | 15.15 | 0.66% | 1,326,894 |
| Sep 15, 2026 | 15.45 | 15.45 | 15.00 | 15.05 | 15.05 | -0.99% | 1,176,163 |
| Sep 14, 2026 | 15.00 | 15.25 | 14.80 | 15.20 | 15.20 | 1.33% | 1,597,719 |
| Sep 11, 2026 | 15.20 | 15.40 | 14.65 | 15.00 | 15.00 | -1.32% | 2,340,189 |
| Sep 10, 2026 | 14.00 | 15.40 | 14.00 | 15.20 | 15.20 | 3.05% | 4,605,403 |
| Sep 9, 2026 | 14.45 | 14.75 | 14.45 | 14.75 | 14.75 | 9.67% | 2,203,323 |
| Sep 8, 2026 | 13.60 | 13.65 | 13.30 | 13.45 | 13.45 | -0.37% | 494,348 |
| Sep 7, 2026 | 13.75 | 13.90 | 13.50 | 13.50 | 13.50 | -2.17% | 507,388 |
| Sep 4, 2026 | 13.80 | 13.80 | 13.60 | 13.80 | 13.80 | 1.85% | 319,028 |
| Sep 3, 2026 | 13.95 | 14.00 | 13.55 | 13.55 | 13.55 | -2.87% | 491,885 |
| Sep 2, 2026 | 13.80 | 14.05 | 13.75 | 13.95 | 13.95 | 1.09% | 301,703 |
| Sep 1, 2026 | 14.15 | 14.15 | 13.80 | 13.80 | 13.80 | -2.47% | 665,493 |
| Aug 31, 2026 | 14.10 | 14.50 | 14.00 | 14.15 | 14.15 | 0.71% | 919,893 |
| Aug 28, 2026 | 14.00 | 14.20 | 13.90 | 14.05 | 14.05 | 0.72% | 684,650 |
| Aug 27, 2026 | 14.10 | 14.20 | 13.90 | 13.95 | 13.95 | -0.36% | 465,948 |
| Aug 26, 2026 | 13.70 | 14.10 | 13.70 | 14.00 | 14.00 | 1.82% | 590,219 |
| Aug 25, 2026 | 13.60 | 13.75 | 13.50 | 13.75 | 13.75 | - | 650,726 |
| Aug 24, 2026 | 14.10 | 14.15 | 13.75 | 13.75 | 13.75 | -2.48% | 567,748 |
| Aug 21, 2026 | 14.10 | 14.20 | 14.00 | 14.10 | 14.10 | 1.08% | 640,473 |
| Aug 20, 2026 | 14.00 | 14.15 | 13.75 | 13.95 | 13.95 | 0.36% | 519,508 |
| Aug 19, 2026 | 13.60 | 14.15 | 13.60 | 13.90 | 13.90 | 0.72% | 734,139 |
| Aug 18, 2026 | 14.15 | 14.35 | 13.80 | 13.80 | 13.80 | -2.82% | 742,966 |
| Aug 17, 2026 | 13.90 | 14.40 | 13.90 | 14.20 | 14.20 | 0.71% | 1,034,868 |
| Aug 14, 2026 | 14.50 | 14.60 | 13.90 | 14.10 | 14.10 | -8.14% | 4,387,177 |
| Aug 13, 2026 | 16.50 | 16.50 | 15.00 | 15.35 | 15.35 | -4.66% | 3,207,279 |
| Aug 12, 2026 | 14.90 | 16.20 | 14.85 | 16.10 | 16.10 | 8.78% | 5,533,782 |
| Aug 11, 2026 | 15.75 | 15.75 | 14.65 | 14.80 | 14.80 | 3.14% | 6,239,712 |
| Aug 10, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 9.96% | 924,519 |
| Aug 7, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 9.66% | 859,165 |
| Aug 6, 2026 | 12.00 | 12.00 | 11.55 | 11.90 | 11.90 | - | 207,096 |
| Aug 5, 2026 | 11.95 | 12.20 | 11.85 | 11.90 | 11.90 | 0.85% | 326,048 |
| Aug 4, 2026 | 11.90 | 12.10 | 11.70 | 11.80 | 11.80 | -0.84% | 301,665 |
| Aug 3, 2026 | 11.60 | 11.90 | 11.40 | 11.90 | 11.90 | 3.48% | 393,223 |
| Jul 31, 2026 | 11.40 | 11.65 | 11.30 | 11.50 | 11.50 | 4.55% | 424,491 |
| Jul 30, 2026 | 11.30 | 11.55 | 11.00 | 11.00 | 11.00 | -2.65% | 491,931 |
| Jul 29, 2026 | 11.95 | 11.95 | 11.00 | 11.30 | 11.30 | -4.24% | 814,212 |
| Jul 28, 2026 | 12.10 | 12.10 | 11.65 | 11.80 | 11.80 | -2.48% | 616,242 |
| Jul 27, 2026 | 12.35 | 12.35 | 12.00 | 12.10 | 12.10 | -0.82% | 440,438 |
| Jul 24, 2026 | 12.20 | 12.40 | 12.00 | 12.20 | 12.20 | - | 497,431 |
| Jul 23, 2026 | 12.30 | 12.35 | 12.00 | 12.20 | 12.20 | -0.41% | 391,975 |
| Jul 22, 2026 | 12.15 | 12.45 | 12.10 | 12.25 | 12.25 | 0.82% | 383,788 |
| Jul 21, 2026 | 12.05 | 12.20 | 12.00 | 12.15 | 12.15 | 1.25% | 465,569 |
| Jul 20, 2026 | 12.00 | 12.20 | 11.60 | 12.00 | 12.00 | - | 921,232 |