Primax Electronics Ltd. (TPE:4915)
Taiwan
· Delayed Price · Currency is TWD 82.10
-0.10 (-0.12%)
At close: Dec 5, 2025
Primax Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.70 | 82.90 | 81.80 | 82.10 | 82.10 | -0.12% | 707,782 |
| Dec 4, 2025 | 81.70 | 82.50 | 81.50 | 82.20 | 82.20 | 0.74% | 1,419,309 |
| Dec 3, 2025 | 82.30 | 82.80 | 81.50 | 81.60 | 81.60 | -0.49% | 1,566,296 |
| Dec 2, 2025 | 83.50 | 83.50 | 82.00 | 82.00 | 82.00 | -1.80% | 2,236,915 |
| Dec 1, 2025 | 82.30 | 83.80 | 82.20 | 83.50 | 83.50 | 1.46% | 2,186,522 |
| Nov 28, 2025 | 83.20 | 83.80 | 82.30 | 82.30 | 82.30 | -1.44% | 1,656,735 |
| Nov 27, 2025 | 84.00 | 84.00 | 82.80 | 83.50 | 83.50 | - | 807,011 |
| Nov 26, 2025 | 84.00 | 84.40 | 82.90 | 83.50 | 83.50 | -0.36% | 1,438,557 |
| Nov 25, 2025 | 82.20 | 83.80 | 82.20 | 83.80 | 83.80 | 2.82% | 1,673,174 |
| Nov 24, 2025 | 82.60 | 83.10 | 81.20 | 81.50 | 81.50 | -1.57% | 4,093,173 |
| Nov 21, 2025 | 82.80 | 83.70 | 81.70 | 82.80 | 82.80 | -1.08% | 2,215,300 |
| Nov 20, 2025 | 83.10 | 83.80 | 82.10 | 83.70 | 83.70 | 1.95% | 2,214,203 |
| Nov 19, 2025 | 82.50 | 83.20 | 81.20 | 82.10 | 82.10 | -0.48% | 2,657,488 |
| Nov 18, 2025 | 84.10 | 84.60 | 81.40 | 82.50 | 82.50 | -2.71% | 3,080,818 |
| Nov 17, 2025 | 86.70 | 86.70 | 84.10 | 84.80 | 84.80 | -1.05% | 2,100,478 |
| Nov 14, 2025 | 87.50 | 87.70 | 85.60 | 85.70 | 85.70 | -2.94% | 2,905,472 |
| Nov 13, 2025 | 89.50 | 89.70 | 87.30 | 88.30 | 88.30 | -0.67% | 2,929,625 |
| Nov 12, 2025 | 88.40 | 90.20 | 88.40 | 88.90 | 88.90 | 1.14% | 4,072,990 |
| Nov 11, 2025 | 88.80 | 89.00 | 87.30 | 87.90 | 87.90 | -0.34% | 3,100,694 |
| Nov 10, 2025 | 88.50 | 89.30 | 86.30 | 88.20 | 88.20 | 0.92% | 3,208,184 |
| Nov 7, 2025 | 87.90 | 89.00 | 86.60 | 87.40 | 87.40 | -0.79% | 4,337,031 |
| Nov 6, 2025 | 85.80 | 88.10 | 85.80 | 88.10 | 88.10 | 3.04% | 5,049,165 |
| Nov 5, 2025 | 83.90 | 85.50 | 82.90 | 85.50 | 85.50 | 0.94% | 3,526,940 |
| Nov 4, 2025 | 82.90 | 85.50 | 82.90 | 84.70 | 84.70 | 2.17% | 4,529,447 |
| Nov 3, 2025 | 84.50 | 84.50 | 82.20 | 82.90 | 82.90 | -0.12% | 3,337,975 |
| Oct 31, 2025 | 82.20 | 85.50 | 82.10 | 83.00 | 83.00 | 1.59% | 9,649,157 |
| Oct 30, 2025 | 83.70 | 84.00 | 81.10 | 81.70 | 81.70 | -2.39% | 4,492,341 |
| Oct 29, 2025 | 80.00 | 84.50 | 80.00 | 83.70 | 83.70 | 5.15% | 7,930,435 |
| Oct 28, 2025 | 78.80 | 79.60 | 78.30 | 79.60 | 79.60 | 1.92% | 2,166,126 |
| Oct 27, 2025 | 79.20 | 79.40 | 78.10 | 78.10 | 78.10 | -0.26% | 1,506,114 |
| Oct 23, 2025 | 78.30 | 78.70 | 77.80 | 78.30 | 78.30 | 0.38% | 873,100 |
| Oct 22, 2025 | 77.20 | 78.50 | 77.10 | 78.00 | 78.00 | 1.30% | 1,222,953 |
| Oct 21, 2025 | 76.70 | 78.40 | 76.70 | 77.00 | 77.00 | 0.79% | 2,114,798 |
| Oct 20, 2025 | 76.00 | 76.60 | 75.60 | 76.40 | 76.40 | 0.92% | 1,435,702 |
| Oct 17, 2025 | 76.10 | 77.10 | 75.60 | 75.70 | 75.70 | -0.79% | 1,818,700 |
| Oct 16, 2025 | 76.20 | 76.70 | 75.90 | 76.30 | 76.30 | 0.39% | 1,980,798 |
| Oct 15, 2025 | 75.30 | 76.00 | 75.00 | 76.00 | 76.00 | 1.74% | 1,298,919 |
| Oct 14, 2025 | 77.00 | 77.60 | 74.60 | 74.70 | 74.70 | -1.84% | 3,755,048 |
| Oct 13, 2025 | 76.00 | 76.50 | 75.00 | 76.10 | 76.10 | -0.78% | 1,500,259 |
| Oct 9, 2025 | 77.30 | 77.80 | 76.70 | 76.70 | 76.70 | -0.52% | 1,589,621 |
| Oct 8, 2025 | 78.00 | 78.00 | 77.10 | 77.10 | 77.10 | -0.39% | 1,241,586 |
| Oct 7, 2025 | 77.50 | 78.00 | 76.80 | 77.40 | 77.40 | -0.26% | 1,166,168 |
| Oct 3, 2025 | 78.00 | 78.30 | 77.40 | 77.60 | 77.60 | 0.13% | 819,798 |
| Oct 2, 2025 | 78.70 | 78.70 | 77.40 | 77.50 | 77.50 | -0.90% | 1,177,993 |
| Oct 1, 2025 | 79.00 | 79.10 | 78.20 | 78.20 | 78.20 | -0.51% | 982,544 |
| Sep 30, 2025 | 78.20 | 78.70 | 77.80 | 78.60 | 78.60 | 1.68% | 903,112 |
| Sep 26, 2025 | 78.40 | 78.50 | 77.10 | 77.30 | 77.30 | -1.40% | 1,329,035 |
| Sep 25, 2025 | 78.40 | 79.40 | 78.40 | 78.40 | 78.40 | -0.51% | 1,060,474 |
| Sep 24, 2025 | 78.60 | 79.20 | 78.10 | 78.80 | 78.80 | 0.25% | 1,046,871 |
| Sep 23, 2025 | 80.20 | 80.60 | 78.60 | 78.60 | 78.60 | -1.38% | 1,258,784 |
| Sep 22, 2025 | 79.30 | 80.10 | 79.10 | 79.70 | 79.70 | 1.14% | 1,126,375 |
| Sep 19, 2025 | 78.50 | 78.90 | 78.20 | 78.80 | 78.80 | 1.55% | 1,266,147 |
| Sep 18, 2025 | 77.70 | 78.10 | 77.50 | 77.60 | 77.60 | 0.39% | 1,614,549 |
| Sep 17, 2025 | 77.60 | 78.20 | 77.30 | 77.30 | 77.30 | -0.39% | 783,983 |
| Sep 16, 2025 | 77.30 | 77.90 | 77.30 | 77.60 | 77.60 | 0.52% | 632,395 |
| Sep 15, 2025 | 77.40 | 78.20 | 77.10 | 77.20 | 77.20 | -0.26% | 1,335,033 |
| Sep 12, 2025 | 78.10 | 78.80 | 77.40 | 77.40 | 77.40 | -0.77% | 1,988,203 |
| Sep 11, 2025 | 79.50 | 79.90 | 78.00 | 78.00 | 78.00 | -2.26% | 2,202,201 |
| Sep 10, 2025 | 79.60 | 80.40 | 79.60 | 79.80 | 79.80 | 0.76% | 1,309,174 |
| Sep 9, 2025 | 80.30 | 80.70 | 79.20 | 79.20 | 79.20 | -1.12% | 1,330,844 |
| Sep 8, 2025 | 80.40 | 80.50 | 79.00 | 80.10 | 80.10 | -1.11% | 1,600,719 |
| Sep 5, 2025 | 82.00 | 82.00 | 80.60 | 81.00 | 81.00 | -0.12% | 1,809,785 |
| Sep 4, 2025 | 82.60 | 83.00 | 81.10 | 81.10 | 81.10 | -1.10% | 1,300,439 |
| Sep 3, 2025 | 81.10 | 82.10 | 80.90 | 82.00 | 82.00 | 0.86% | 1,298,242 |
| Sep 2, 2025 | 81.50 | 81.90 | 80.40 | 81.30 | 81.30 | -0.12% | 1,164,566 |
| Sep 1, 2025 | 83.30 | 83.30 | 80.60 | 81.40 | 81.40 | -1.93% | 1,905,955 |
| Aug 29, 2025 | 83.00 | 83.40 | 82.70 | 83.00 | 83.00 | 0.85% | 1,234,275 |
| Aug 28, 2025 | 82.10 | 83.00 | 82.00 | 82.30 | 82.30 | -0.36% | 1,138,812 |
| Aug 27, 2025 | 82.80 | 83.00 | 82.40 | 82.60 | 82.60 | 0.85% | 1,684,925 |
| Aug 26, 2025 | 81.20 | 82.20 | 80.70 | 81.90 | 81.90 | 0.74% | 2,031,608 |
| Aug 25, 2025 | 80.60 | 81.70 | 80.60 | 81.30 | 81.30 | 2.26% | 2,022,929 |
| Aug 22, 2025 | 80.00 | 80.20 | 79.10 | 79.50 | 79.50 | -0.50% | 1,283,340 |
| Aug 21, 2025 | 79.30 | 80.30 | 79.00 | 79.90 | 79.90 | 1.52% | 1,317,492 |
| Aug 20, 2025 | 80.00 | 80.40 | 78.70 | 78.70 | 78.70 | -2.36% | 2,123,224 |
| Aug 19, 2025 | 80.20 | 81.20 | 79.60 | 80.60 | 80.60 | 0.88% | 2,395,864 |
| Aug 18, 2025 | 79.50 | 80.40 | 79.40 | 79.90 | 79.90 | 0.63% | 2,303,405 |
| Aug 15, 2025 | 78.20 | 80.00 | 77.80 | 79.40 | 79.40 | 1.93% | 3,115,199 |
| Aug 14, 2025 | 78.30 | 79.30 | 77.70 | 77.90 | 77.90 | 0.52% | 2,939,022 |
| Aug 13, 2025 | 77.80 | 78.30 | 77.20 | 77.50 | 77.50 | 0.26% | 2,324,105 |
| Aug 12, 2025 | 77.90 | 78.20 | 77.30 | 77.30 | 77.30 | -0.26% | 1,811,935 |
| Aug 11, 2025 | 77.80 | 77.90 | 76.60 | 77.50 | 77.50 | - | 2,716,469 |
| Aug 8, 2025 | 75.90 | 79.00 | 75.90 | 77.50 | 77.50 | 3.61% | 5,542,267 |
| Aug 7, 2025 | 74.90 | 75.80 | 74.50 | 74.80 | 74.80 | 1.36% | 2,253,048 |
| Aug 6, 2025 | 74.50 | 74.60 | 73.60 | 73.80 | 73.80 | -0.94% | 2,612,859 |
| Aug 5, 2025 | 73.70 | 74.90 | 73.40 | 74.50 | 74.50 | 2.05% | 3,763,749 |
| Aug 4, 2025 | 72.80 | 73.50 | 72.10 | 73.00 | 73.00 | -0.68% | 1,649,027 |
| Aug 1, 2025 | 72.30 | 73.70 | 72.00 | 73.50 | 73.50 | 0.96% | 2,045,208 |
| Jul 31, 2025 | 75.00 | 75.10 | 72.50 | 72.80 | 72.80 | -2.41% | 5,088,867 |
| Jul 30, 2025 | 75.00 | 76.70 | 74.40 | 74.60 | 74.60 | 1.91% | 6,618,742 |
| Jul 29, 2025 | 74.00 | 74.40 | 73.00 | 73.20 | 73.20 | -1.08% | 1,440,149 |
| Jul 28, 2025 | 74.00 | 74.70 | 73.50 | 74.00 | 74.00 | - | 1,758,307 |
| Jul 25, 2025 | 74.20 | 74.20 | 72.80 | 74.00 | 74.00 | -0.94% | 2,814,517 |
| Jul 24, 2025 | 74.50 | 74.70 | 73.80 | 74.70 | 74.70 | 0.54% | 1,055,027 |
| Jul 23, 2025 | 72.90 | 74.30 | 72.90 | 74.30 | 74.30 | 3.48% | 1,993,537 |
| Jul 22, 2025 | 73.70 | 74.00 | 71.70 | 71.80 | 71.80 | -2.58% | 2,154,806 |
| Jul 21, 2025 | 73.40 | 74.50 | 73.40 | 73.70 | 73.70 | -0.54% | 916,614 |
| Jul 18, 2025 | 75.40 | 75.40 | 73.60 | 74.10 | 74.10 | -1.20% | 1,134,236 |
| Jul 17, 2025 | 74.00 | 75.20 | 74.00 | 75.00 | 75.00 | 1.76% | 2,119,822 |
| Jul 16, 2025 | 72.60 | 73.90 | 72.60 | 73.70 | 73.70 | 1.24% | 1,216,686 |
| Jul 15, 2025 | 73.10 | 73.70 | 72.70 | 72.80 | 72.80 | -0.82% | 1,149,402 |