Prime Electronics & Satellitics Inc. (TPE:6152)
Taiwan · Delayed Price · Currency is TWD 17.80
+0.10 (0.56%)
Oct 16, 2026, 1:30 PM CST
TPE:6152 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 17.70 | 18.25 | 17.70 | 17.80 | 17.80 | 0.56% | 2,450,300 |
| Oct 15, 2026 | 18.05 | 18.50 | 17.70 | 17.70 | 17.70 | -4.84% | 4,666,943 |
| Oct 14, 2026 | 18.95 | 19.20 | 18.20 | 18.60 | 18.60 | -1.85% | 6,973,576 |
| Oct 13, 2026 | 19.60 | 19.70 | 18.90 | 18.95 | 18.95 | -6.19% | 11,479,080 |
| Oct 12, 2026 | 19.50 | 20.40 | 18.90 | 20.20 | 20.20 | -3.81% | 17,113,990 |
| Oct 8, 2026 | 20.10 | 21.25 | 19.30 | 21.00 | 21.00 | 6.06% | 14,700,301 |
| Oct 7, 2026 | 19.70 | 20.10 | 18.90 | 19.80 | 19.80 | 4.49% | 22,513,110 |
| Oct 6, 2026 | 18.95 | 18.95 | 18.90 | 18.95 | 18.95 | 9.86% | 6,158,502 |
| Oct 5, 2026 | 16.00 | 17.25 | 15.80 | 17.25 | 17.25 | 9.87% | 8,527,404 |
| Oct 2, 2026 | 15.35 | 15.75 | 15.35 | 15.70 | 15.70 | 1.62% | 1,576,552 |
| Oct 1, 2026 | 15.35 | 15.45 | 15.05 | 15.45 | 15.45 | 0.98% | 1,040,623 |
| Sep 30, 2026 | 15.30 | 15.30 | 15.05 | 15.30 | 15.30 | 1.32% | 947,654 |
| Sep 29, 2026 | 15.05 | 15.10 | 14.75 | 15.10 | 15.10 | 0.67% | 588,881 |
| Sep 24, 2026 | 15.25 | 15.25 | 14.85 | 15.00 | 15.00 | -0.33% | 480,652 |
| 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 | 4.98% | 2,784,357 |
| 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% | 1,327,034 |
| 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% | 4,618,370 |
| 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% | 514,532 |
| 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% | 466,114 |
| Aug 26, 2026 | 13.70 | 14.10 | 13.70 | 14.00 | 14.00 | 1.82% | 591,520 |
| 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% | 859,205 |
| 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 |