Prime Electronics & Satellitics Inc. (TPE:6152)
Taiwan
· Delayed Price · Currency is TWD 13.90
-0.10 (-0.71%)
Apr 29, 2026, 1:30 PM CST
TPE:6152 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.00 | 14.25 | 13.80 | 13.90 | 13.90 | -0.71% | 872,993 |
| Apr 28, 2026 | 13.60 | 14.25 | 13.45 | 14.00 | 14.00 | 2.94% | 1,450,168 |
| Apr 27, 2026 | 14.15 | 14.15 | 13.40 | 13.60 | 13.60 | -3.89% | 3,181,209 |
| Apr 24, 2026 | 15.15 | 15.15 | 13.90 | 14.15 | 14.15 | -4.71% | 4,412,099 |
| Apr 23, 2026 | 15.85 | 15.85 | 14.30 | 14.85 | 14.85 | -5.71% | 5,289,333 |
| Apr 22, 2026 | 16.30 | 16.30 | 15.70 | 15.75 | 15.75 | -2.78% | 3,248,331 |
| Apr 21, 2026 | 16.15 | 16.65 | 15.90 | 16.20 | 16.20 | 0.31% | 4,703,949 |
| Apr 20, 2026 | 17.35 | 17.35 | 16.05 | 16.15 | 16.15 | -7.18% | 4,741,121 |
| Apr 17, 2026 | 17.80 | 18.20 | 17.20 | 17.40 | 17.40 | -1.69% | 5,319,565 |
| Apr 16, 2026 | 17.80 | 18.20 | 17.60 | 17.70 | 17.70 | 0.57% | 2,809,133 |
| Apr 15, 2026 | 18.20 | 18.30 | 17.50 | 17.60 | 17.60 | -1.95% | 4,369,150 |
| Apr 14, 2026 | 17.55 | 18.50 | 17.50 | 17.95 | 17.95 | -0.28% | 5,908,385 |
| Apr 13, 2026 | 17.50 | 18.55 | 17.20 | 18.00 | 18.00 | 0.56% | 7,047,767 |
| Apr 10, 2026 | 18.50 | 18.70 | 17.60 | 17.90 | 17.90 | -1.92% | 8,070,894 |
| Apr 9, 2026 | 16.65 | 18.25 | 16.15 | 18.25 | 18.25 | 9.94% | 7,853,457 |
| Apr 8, 2026 | 16.90 | 17.50 | 15.95 | 16.60 | 16.60 | 2.47% | 3,666,738 |
| Apr 7, 2026 | 16.80 | 16.90 | 15.65 | 16.20 | 16.20 | -1.82% | 3,548,375 |
| Apr 2, 2026 | 16.05 | 17.00 | 15.55 | 16.50 | 16.50 | 2.80% | 4,320,035 |
| Apr 1, 2026 | 16.35 | 16.50 | 15.75 | 16.05 | 16.05 | 2.23% | 3,965,579 |
| Mar 31, 2026 | 16.20 | 16.65 | 15.50 | 15.70 | 15.70 | -4.56% | 4,030,509 |
| Mar 30, 2026 | 17.50 | 17.50 | 16.20 | 16.45 | 16.45 | -8.61% | 4,703,472 |
| Mar 27, 2026 | 18.50 | 18.90 | 17.40 | 18.00 | 18.00 | -2.70% | 5,674,040 |
| Mar 26, 2026 | 19.10 | 19.40 | 18.50 | 18.50 | 18.50 | -1.33% | 5,500,097 |
| Mar 25, 2026 | 18.50 | 19.50 | 18.05 | 18.75 | 18.75 | 3.02% | 5,911,485 |
| Mar 24, 2026 | 18.90 | 19.40 | 17.50 | 18.20 | 18.20 | -2.41% | 5,870,889 |
| Mar 23, 2026 | 18.20 | 19.95 | 17.90 | 18.65 | 18.65 | -2.10% | 5,279,652 |
| Mar 20, 2026 | 21.45 | 21.45 | 19.00 | 19.05 | 19.05 | -6.39% | 8,725,008 |
| Mar 19, 2026 | 18.50 | 20.90 | 18.30 | 20.35 | 20.35 | 7.11% | 9,840,483 |
| Mar 18, 2026 | 19.80 | 19.80 | 18.60 | 19.00 | 19.00 | -1.30% | 5,689,269 |
| Mar 17, 2026 | 18.90 | 20.00 | 18.70 | 19.25 | 19.25 | 2.39% | 6,416,343 |
| Mar 16, 2026 | 18.90 | 19.30 | 18.30 | 18.80 | 18.80 | -1.57% | 4,921,082 |
| Mar 13, 2026 | 18.80 | 19.50 | 18.50 | 19.10 | 19.10 | -3.29% | 5,116,273 |
| Mar 12, 2026 | 18.70 | 20.65 | 18.55 | 19.75 | 19.75 | 3.40% | 7,716,857 |
| Mar 11, 2026 | 18.00 | 19.40 | 17.95 | 19.10 | 19.10 | 5.82% | 5,803,523 |
| Mar 10, 2026 | 20.00 | 20.00 | 17.40 | 18.05 | 18.05 | -1.10% | 6,447,910 |
| Mar 9, 2026 | 18.25 | 18.70 | 18.25 | 18.25 | 18.25 | -9.88% | 5,667,183 |
| Mar 6, 2026 | 18.95 | 20.95 | 18.15 | 20.25 | 20.25 | 6.30% | 10,884,370 |
| Mar 5, 2026 | 20.60 | 21.45 | 18.45 | 19.05 | 19.05 | -4.03% | 15,349,070 |
| Mar 4, 2026 | 22.10 | 22.20 | 19.85 | 19.85 | 19.85 | -9.98% | 9,057,582 |
| Mar 3, 2026 | 21.55 | 22.05 | 21.25 | 22.05 | 22.05 | 9.98% | 9,132,503 |
| Mar 2, 2026 | 17.10 | 20.05 | 17.00 | 20.05 | 20.05 | 9.86% | 14,820,520 |
| Feb 26, 2026 | 18.30 | 18.30 | 17.30 | 18.25 | 18.25 | 9.61% | 14,249,279 |
| Feb 25, 2026 | 15.30 | 16.65 | 15.30 | 16.65 | 16.65 | 9.90% | 4,090,584 |
| Feb 24, 2026 | 15.35 | 15.60 | 15.05 | 15.15 | 15.15 | -1.30% | 2,906,850 |
| Feb 23, 2026 | 15.20 | 15.50 | 14.55 | 15.35 | 15.35 | 0.99% | 2,909,457 |
| 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 |
| Dec 1, 2025 | 8.50 | 8.66 | 8.36 | 8.59 | 8.59 | 1.06% | 132,426 |
| Nov 28, 2025 | 8.16 | 8.53 | 8.16 | 8.50 | 8.50 | 2.53% | 429,077 |
| Nov 27, 2025 | 8.32 | 8.32 | 8.05 | 8.29 | 8.29 | -0.36% | 194,220 |
| Nov 26, 2025 | 8.28 | 8.35 | 8.25 | 8.32 | 8.32 | 0.85% | 228,935 |
| Nov 25, 2025 | 8.30 | 8.30 | 8.12 | 8.25 | 8.25 | 1.73% | 261,305 |