Taiwan - Delayed Quote TWD

Prime Electronics & Satellitics Inc. (6152.TW)

Compare
16.15 +0.45 (+2.87%)
At close: October 25 at 1:30 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 15.80 16.45 15.60 16.15 16.15 1,543,016
Oct 24, 2024 16.35 16.35 15.70 15.70 15.70 2,077,006
Oct 23, 2024 16.10 16.85 16.10 16.40 16.40 2,748,038
Oct 22, 2024 16.00 16.10 15.80 16.10 16.10 818,026
Oct 21, 2024 16.00 16.05 15.85 16.00 16.00 1,078,300
Oct 18, 2024 15.90 16.00 15.50 16.00 16.00 1,660,200
Oct 17, 2024 15.85 16.15 15.75 15.80 15.80 1,104,150
Oct 16, 2024 15.50 16.00 15.45 15.80 15.80 1,592,100
Oct 15, 2024 16.00 16.05 15.50 15.60 15.60 2,433,000
Oct 14, 2024 16.00 16.10 15.40 16.00 16.00 2,489,802
Oct 11, 2024 16.60 16.75 15.75 15.75 15.75 5,407,419
Oct 9, 2024 17.20 17.75 16.75 16.75 16.75 10,658,765
Oct 8, 2024 18.30 19.00 17.90 18.60 18.60 7,022,806
Oct 7, 2024 16.70 18.30 16.70 18.30 18.30 9,131,875
Oct 4, 2024 16.35 16.80 16.00 16.65 16.65 1,841,001
Oct 1, 2024 16.55 16.60 16.10 16.40 16.40 2,082,050
Sep 30, 2024 16.90 17.15 16.55 16.60 16.60 1,905,207
Sep 27, 2024 17.05 17.30 16.70 16.90 16.90 2,721,007
Sep 26, 2024 18.30 18.30 17.05 17.05 17.05 4,988,874
Sep 25, 2024 17.80 18.40 17.60 18.25 18.25 5,951,017
Sep 24, 2024 17.10 17.65 16.95 17.35 17.35 2,583,461
Sep 23, 2024 17.20 17.35 16.90 16.95 16.95 2,609,683
Sep 20, 2024 17.70 17.85 17.15 17.20 17.20 4,157,091
Sep 19, 2024 17.65 17.95 17.40 17.60 17.60 2,685,000
Sep 18, 2024 17.75 18.10 17.40 17.65 17.65 3,991,154
Sep 16, 2024 18.10 18.70 17.40 17.45 17.45 7,261,750
Sep 13, 2024 19.70 19.70 18.20 18.55 18.55 10,384,630
Sep 12, 2024 19.30 20.10 18.10 19.75 19.75 20,564,562
Sep 11, 2024 17.30 18.70 17.20 18.70 18.70 11,604,549
Sep 10, 2024 17.10 17.75 16.25 17.00 17.00 9,487,723
Sep 9, 2024 15.00 16.20 15.00 16.20 16.20 4,148,467
Sep 6, 2024 15.15 15.25 14.75 14.75 14.75 1,204,500
Sep 5, 2024 15.50 15.60 14.90 15.15 15.15 1,636,001
Sep 4, 2024 15.60 15.95 15.10 15.30 15.30 2,420,198
Sep 3, 2024 16.85 16.85 16.20 16.40 16.40 1,812,310
Sep 2, 2024 16.50 17.15 16.45 16.85 16.85 3,325,799
Aug 30, 2024 16.15 16.55 16.00 16.20 16.20 1,888,185
Aug 29, 2024 15.90 16.20 15.50 16.05 16.05 1,123,110
Aug 28, 2024 16.30 16.55 15.80 15.95 15.95 1,521,400
Aug 27, 2024 16.60 16.70 16.20 16.25 16.25 1,292,100
Aug 26, 2024 15.85 17.20 15.75 16.35 16.35 2,974,888
Aug 23, 2024 15.60 16.05 15.50 15.75 15.75 867,801
Aug 22, 2024 16.30 16.45 15.80 15.85 15.85 1,406,586
Aug 21, 2024 16.25 16.65 16.05 16.30 16.30 1,688,275
Aug 20, 2024 16.70 16.75 16.15 16.25 16.25 2,153,731
Aug 19, 2024 16.90 16.90 16.15 16.70 16.70 2,451,983
Aug 16, 2024 16.00 16.80 15.85 16.15 16.15 4,241,635
Aug 15, 2024 16.00 16.10 15.30 15.75 15.75 3,279,261
Aug 14, 2024 15.10 16.30 14.80 16.25 16.25 5,939,210
Aug 13, 2024 14.85 15.00 14.20 14.85 14.85 1,562,860
Aug 12, 2024 14.90 14.90 14.30 14.55 14.55 1,800,150
Aug 9, 2024 15.00 15.75 14.70 14.70 14.70 4,271,150
Aug 8, 2024 15.15 15.80 14.70 15.60 15.60 1,128,500
Aug 7, 2024 14.30 15.65 14.30 15.40 15.40 2,223,466
Aug 6, 2024 14.70 15.00 13.55 14.25 14.25 3,010,060
Aug 5, 2024 15.55 15.55 14.30 14.30 14.30 3,262,439
Aug 2, 2024 16.00 16.15 15.70 15.85 15.85 1,109,506
Aug 1, 2024 16.30 16.70 16.10 16.30 16.30 1,784,050
Jul 31, 2024 15.85 16.25 15.75 15.95 15.95 1,176,104
Jul 30, 2024 15.45 16.10 15.45 16.05 16.05 2,193,100
Jul 29, 2024 16.50 16.80 15.40 15.75 15.75 3,507,282
Jul 26, 2024 16.30 16.90 16.20 16.50 16.50 2,268,396
Jul 23, 2024 16.55 16.95 16.00 16.95 16.95 4,787,300
Jul 22, 2024 17.30 17.80 16.50 16.85 16.85 4,266,756
Jul 19, 2024 17.55 17.90 17.10 17.35 17.35 3,404,615
Jul 18, 2024 17.50 17.75 17.10 17.50 17.50 3,266,612
Jul 17, 2024 17.75 18.30 17.70 18.10 18.10 2,716,203
Jul 16, 2024 17.90 18.20 17.35 17.65 17.65 3,385,027
Jul 15, 2024 18.65 18.90 17.70 17.90 17.90 4,455,514
Jul 12, 2024 18.55 19.25 18.25 18.65 18.65 3,529,016
Jul 11, 2024 18.70 19.50 18.10 18.75 18.75 5,462,680
Jul 10, 2024 19.25 19.40 18.20 18.65 18.65 8,303,100
Jul 9, 2024 17.70 19.45 17.05 19.45 19.45 12,318,020
Jul 8, 2024 19.55 19.60 17.45 17.70 17.70 14,126,870
Jul 5, 2024 16.30 17.85 16.30 17.85 17.85 8,250,390
Jul 4, 2024 16.35 16.75 16.05 16.25 16.25 6,163,369
Jul 3, 2024 18.00 18.05 16.30 16.70 16.70 10,641,637
Jul 2, 2024 17.50 19.05 17.20 18.00 18.00 8,687,750
Jul 1, 2024 16.75 17.80 16.50 17.50 17.50 7,356,194
Jun 28, 2024 15.30 16.80 15.05 16.75 16.75 6,764,328
Jun 27, 2024 15.15 15.95 14.65 15.30 15.30 7,264,601
Jun 26, 2024 13.95 15.20 13.95 15.20 15.20 11,384,287
Jun 25, 2024 13.50 13.85 13.15 13.85 13.85 3,081,057
Jun 24, 2024 13.75 14.05 13.60 13.75 13.75 3,449,101
Jun 21, 2024 13.75 13.80 13.35 13.75 13.75 2,390,851
Jun 20, 2024 13.80 14.10 13.30 13.75 13.75 4,141,523
Jun 19, 2024 14.00 14.30 13.30 13.75 13.75 7,689,821
Jun 18, 2024 12.55 13.75 12.25 13.70 13.70 9,032,620
Jun 17, 2024 12.45 12.80 11.85 12.50 12.50 3,096,217
Jun 14, 2024 12.25 12.85 12.25 12.45 12.45 3,193,442
Jun 13, 2024 12.95 13.00 12.00 12.40 12.40 5,439,511
Jun 12, 2024 12.15 13.25 11.55 13.00 13.00 10,194,577
Jun 11, 2024 11.65 12.15 11.50 12.15 12.15 8,620,400
Jun 7, 2024 10.95 11.10 10.90 11.05 11.05 407,372
Jun 6, 2024 11.15 11.15 10.85 10.85 10.85 904,138
Jun 5, 2024 11.15 11.20 10.95 11.00 11.00 664,250
Jun 4, 2024 11.05 11.30 11.05 11.10 11.10 756,550
Jun 3, 2024 11.15 11.25 10.90 11.05 11.05 1,224,102
May 31, 2024 11.45 11.45 11.00 11.10 11.10 2,171,964
May 30, 2024 11.10 11.50 10.95 11.30 11.30 2,829,551
May 29, 2024 11.00 11.25 11.00 11.10 11.10 1,873,127
May 28, 2024 11.00 11.10 10.90 11.05 11.05 1,240,003
May 27, 2024 10.95 11.05 10.75 11.00 11.00 893,500
May 24, 2024 10.75 10.90 10.65 10.85 10.85 529,090
May 23, 2024 10.85 10.85 10.65 10.70 10.70 823,279
May 22, 2024 10.70 11.20 10.70 10.90 10.90 1,521,213
May 21, 2024 10.75 10.75 10.50 10.70 10.70 1,235,540
May 20, 2024 10.85 10.90 10.55 10.70 10.70 1,141,663
May 17, 2024 10.80 10.85 10.60 10.75 10.75 1,642,651
May 16, 2024 10.20 10.65 10.20 10.65 10.65 1,942,431
May 15, 2024 10.20 10.20 10.05 10.10 10.10 298,250
May 14, 2024 9.97 10.20 9.97 10.15 10.15 599,948
May 13, 2024 9.99 9.99 9.85 9.95 9.95 985,002
May 10, 2024 9.99 10.00 9.90 9.98 9.98 673,000
May 9, 2024 10.05 10.10 9.98 10.00 10.00 387,507
May 8, 2024 10.05 10.05 9.98 10.00 10.00 188,005
May 7, 2024 10.05 10.05 9.98 10.05 10.05 337,000
May 6, 2024 10.00 10.10 10.00 10.10 10.10 411,985
May 3, 2024 10.05 10.15 10.00 10.00 10.00 313,516
May 2, 2024 9.98 10.10 9.90 10.05 10.05 294,823
Apr 30, 2024 9.98 10.05 9.95 10.00 10.00 251,002
Apr 29, 2024 10.05 10.05 9.98 9.99 9.99 260,000
Apr 26, 2024 10.05 10.10 9.93 10.00 10.00 195,000
Apr 25, 2024 9.86 10.05 9.85 10.00 10.00 307,000
Apr 24, 2024 9.83 10.00 9.81 9.86 9.86 629,164
Apr 23, 2024 9.89 9.89 9.80 9.85 9.85 181,002
Apr 22, 2024 9.95 9.95 9.81 9.84 9.84 324,501
Apr 19, 2024 9.91 10.05 9.69 9.85 9.85 605,225
Apr 18, 2024 9.79 10.05 9.71 10.05 10.05 548,927
Apr 17, 2024 9.66 9.85 9.66 9.81 9.81 404,574
Apr 16, 2024 9.96 9.96 9.55 9.58 9.58 1,540,051
Apr 15, 2024 10.10 10.10 9.96 9.96 9.96 862,018
Apr 12, 2024 10.05 10.25 10.00 10.10 10.10 696,120
Apr 11, 2024 10.10 10.10 10.00 10.10 10.10 370,055
Apr 10, 2024 10.15 10.20 10.05 10.10 10.10 500,101
Apr 9, 2024 10.20 10.20 10.05 10.10 10.10 360,385
Apr 8, 2024 10.10 10.20 10.05 10.20 10.20 611,674
Apr 3, 2024 10.15 10.15 10.00 10.10 10.10 391,163
Apr 2, 2024 10.20 10.25 10.15 10.15 10.15 416,679
Apr 1, 2024 10.40 10.40 10.20 10.20 10.20 228,001
Mar 29, 2024 10.25 10.35 10.20 10.25 10.25 259,000
Mar 28, 2024 10.25 10.35 10.25 10.25 10.25 290,131
Mar 27, 2024 10.20 10.35 10.20 10.25 10.25 295,712
Mar 26, 2024 10.45 10.50 10.25 10.25 10.25 589,193
Mar 25, 2024 10.30 10.55 10.30 10.45 10.45 569,000
Mar 22, 2024 10.20 10.25 10.10 10.25 10.25 357,088
Mar 21, 2024 10.25 10.25 10.10 10.20 10.20 369,564
Mar 20, 2024 10.25 10.25 10.05 10.20 10.20 557,056
Mar 19, 2024 10.25 10.35 10.15 10.20 10.20 597,002
Mar 18, 2024 10.20 10.35 10.20 10.30 10.30 425,065
Mar 15, 2024 10.45 10.50 10.25 10.30 10.30 689,004
Mar 14, 2024 10.65 10.70 10.40 10.45 10.45 743,005
Mar 13, 2024 11.10 11.10 10.60 10.65 10.65 1,050,007
Mar 12, 2024 10.75 11.15 10.75 11.00 11.00 1,017,500
Mar 11, 2024 10.70 10.95 10.70 10.75 10.75 481,002
Mar 8, 2024 11.15 11.25 10.60 10.90 10.90 1,312,002
Mar 7, 2024 11.35 11.35 10.95 11.00 11.00 1,302,759
Mar 6, 2024 11.40 11.45 11.20 11.35 11.35 1,222,456
Mar 5, 2024 11.20 11.35 11.05 11.35 11.35 1,220,287
Mar 4, 2024 10.95 11.25 10.90 11.10 11.10 1,274,122
Mar 1, 2024 11.10 11.20 10.90 11.00 11.00 1,134,006
Feb 29, 2024 11.35 11.35 11.00 11.10 11.10 1,568,169
Feb 27, 2024 11.50 11.50 11.05 11.30 11.30 2,100,005
Feb 26, 2024 10.75 11.50 10.75 11.45 11.45 4,446,054
Feb 23, 2024 11.00 11.00 10.70 10.75 10.75 1,945,191
Feb 22, 2024 10.85 11.10 10.80 11.05 11.05 2,287,872
Feb 21, 2024 10.50 11.10 10.40 10.95 10.95 2,344,404
Feb 20, 2024 10.75 10.75 10.40 10.50 10.50 1,138,686
Feb 19, 2024 10.45 10.75 10.45 10.60 10.60 564,589
Feb 16, 2024 10.30 10.55 10.30 10.40 10.40 627,534
Feb 15, 2024 10.00 10.30 9.99 10.25 10.25 619,004
Feb 5, 2024 10.25 10.35 10.10 10.25 10.25 380,200
Feb 2, 2024 10.45 10.45 10.20 10.25 10.25 1,096,000
Feb 1, 2024 10.55 10.80 10.05 10.50 10.50 2,439,381
Jan 31, 2024 11.00 11.05 10.80 10.80 10.80 871,316
Jan 30, 2024 11.05 11.15 10.90 10.95 10.95 830,014
Jan 29, 2024 11.15 11.15 11.00 11.05 11.05 509,460
Jan 26, 2024 11.20 11.20 10.95 11.10 11.10 784,000
Jan 25, 2024 11.55 11.55 11.10 11.15 11.15 1,001,020
Jan 24, 2024 11.45 11.70 11.35 11.40 11.40 867,338
Jan 23, 2024 11.30 11.75 11.20 11.45 11.45 2,797,301
Jan 22, 2024 10.85 11.25 10.80 11.20 11.20 1,540,043
Jan 19, 2024 11.05 11.05 10.75 10.85 10.85 816,197
Jan 18, 2024 10.95 10.95 10.70 10.85 10.85 1,019,002
Jan 17, 2024 11.35 11.35 10.80 10.80 10.80 2,213,287
Jan 16, 2024 11.00 11.60 10.90 11.40 11.40 2,068,627
Jan 15, 2024 10.90 11.10 10.80 11.00 11.00 737,000
Jan 12, 2024 10.90 10.90 10.80 10.85 10.85 368,173
Jan 11, 2024 10.80 11.05 10.80 10.85 10.85 557,269
Jan 10, 2024 10.85 11.10 10.85 10.90 10.90 897,001
Jan 9, 2024 11.00 11.10 10.75 10.75 10.75 1,561,908
Jan 8, 2024 11.30 11.45 11.10 11.10 11.10 1,263,919
Jan 5, 2024 11.25 11.25 11.05 11.20 11.20 1,173,673
Jan 4, 2024 11.05 11.35 11.05 11.15 11.15 1,715,645
Jan 3, 2024 11.00 11.00 10.85 10.95 10.95 1,290,172
Jan 2, 2024 11.00 11.30 11.00 11.05 11.05 1,539,583
Dec 29, 2023 10.95 11.15 10.70 10.95 10.95 3,043,569
Dec 28, 2023 10.45 10.80 10.40 10.80 10.80 3,206,500
Dec 27, 2023 10.45 10.50 10.35 10.35 10.35 551,102
Dec 26, 2023 10.45 10.55 10.30 10.35 10.35 347,501
Dec 25, 2023 10.35 10.50 10.30 10.45 10.45 764,306
Dec 22, 2023 10.20 10.35 10.20 10.30 10.30 262,109
Dec 21, 2023 9.96 10.40 9.96 10.20 10.20 420,351
Dec 20, 2023 10.30 10.40 10.10 10.25 10.25 276,284
Dec 19, 2023 10.35 10.35 10.05 10.30 10.30 454,001
Dec 18, 2023 10.60 10.60 10.30 10.40 10.40 506,100
Dec 15, 2023 10.40 10.60 10.30 10.50 10.50 765,700
Dec 14, 2023 10.15 10.45 10.10 10.45 10.45 1,326,398
Dec 13, 2023 9.89 10.10 9.89 10.00 10.00 235,001
Dec 12, 2023 10.20 10.30 10.00 10.10 10.10 299,266
Dec 11, 2023 10.20 10.25 10.05 10.10 10.10 504,203
Dec 8, 2023 10.55 10.55 10.15 10.30 10.30 629,100
Dec 7, 2023 10.40 10.75 10.35 10.40 10.40 2,368,400
Dec 6, 2023 10.00 10.25 10.00 10.15 10.15 909,002
Dec 5, 2023 10.00 10.05 9.95 9.98 9.98 213,001
Dec 4, 2023 10.00 10.05 9.96 10.00 10.00 225,762
Dec 1, 2023 9.93 10.05 9.93 10.00 10.00 187,072
Nov 30, 2023 10.00 10.00 9.92 9.93 9.93 172,500
Nov 29, 2023 10.00 10.10 9.96 10.00 10.00 111,200
Nov 28, 2023 9.98 10.05 9.98 10.00 10.00 190,002
Nov 27, 2023 10.05 10.05 9.91 9.92 9.92 132,001
Nov 24, 2023 10.10 10.10 9.98 10.05 10.05 83,100
Nov 23, 2023 10.15 10.20 9.93 10.10 10.10 574,250
Nov 22, 2023 9.90 10.10 9.90 10.10 10.10 339,060
Nov 21, 2023 10.05 10.05 9.90 9.90 9.90 170,250
Nov 20, 2023 9.96 10.00 9.88 9.90 9.90 134,200
Nov 17, 2023 10.05 10.05 9.96 9.96 9.96 111,001
Nov 16, 2023 10.00 10.00 9.86 9.95 9.95 175,001
Nov 15, 2023 10.00 10.00 9.92 10.00 10.00 297,152
Nov 14, 2023 9.86 9.96 9.82 9.87 9.87 263,483
Nov 13, 2023 9.68 9.91 9.65 9.86 9.86 296,001
Nov 10, 2023 9.63 9.64 9.50 9.54 9.54 160,300
Nov 9, 2023 9.67 9.68 9.49 9.54 9.54 201,047
Nov 8, 2023 9.58 9.58 9.52 9.52 9.52 95,369
Nov 7, 2023 9.67 9.70 9.57 9.57 9.57 108,000
Nov 6, 2023 9.65 9.70 9.60 9.67 9.67 189,499
Nov 3, 2023 9.72 9.79 9.61 9.64 9.64 112,000
Nov 2, 2023 9.59 9.70 9.42 9.60 9.60 225,001
Nov 1, 2023 9.52 9.52 9.45 9.47 9.47 132,426
Oct 31, 2023 9.63 9.63 9.45 9.47 9.47 356,047
Oct 30, 2023 9.25 9.68 9.25 9.50 9.50 248,000
Oct 27, 2023 9.30 9.44 9.30 9.30 9.30 102,000
Oct 26, 2023 9.50 9.50 9.27 9.30 9.30 207,074
Oct 25, 2023 9.14 9.52 9.11 9.52 9.52 458,658

Related Tickers