Patec Precision Industry Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	102.31	114.55	102.31	109.16	109.16	5,604,817
2024-08-01	97.905	107.70	97.905	104.27	104.27	2,917,675
2024-07-31	97.807	102.31	97.513	97.905	97.905	980,633
2024-07-30	95.360	99.374	94.772	98.884	98.884	1,387,058
2024-07-29	90.954	98.884	90.660	95.457	95.457	1,684,727
2024-07-26	90.073	91.639	88.115	90.171	90.171	673,101
2024-07-23	91.737	93.793	90.660	91.052	91.052	301,628
2024-07-22	91.052	92.814	89.094	91.150	91.150	529,092
2024-07-19	94.087	94.283	91.052	91.052	91.052	943,783
2024-07-18	93.499	95.262	92.814	94.185	94.185	322,892
2024-07-17	96.339	96.437	94.381	94.772	94.772	437,231
2024-07-16	95.555	97.318	95.164	95.164	95.164	533,456
2024-07-15	99.863	102.80	92.031	95.360	95.360	1,775,701
2024-07-12	98.884	101.82	98.395	99.863	99.863	916,295
2024-07-11	97.905	102.80	95.262	99.863	99.863	2,305,348
2024-07-10	102.80	106.23	97.122	101.82	101.82	2,224,858
2024-07-09	96.437	105.25	96.437	102.80	102.80	3,155,562
2024-07-08	98.395	102.31	91.835	96.143	96.143	3,599,716
2024-07-05	90.073	95.653	89.877	95.653	95.653	2,713,382
2024-07-04	86.450	88.408	84.884	87.038	87.038	1,608,576
2024-07-03	87.625	89.289	85.373	85.667	85.667	2,504,834
2024-07-02	81.751	88.115	81.261	86.156	86.156	4,599,944
2024-07-01	81.359	82.534	80.380	81.457	81.457	1,091,220
2024-06-28	76.953	81.849	76.953	81.261	81.261	2,234,129
2024-06-27	78.324	79.205	76.660	76.660	76.660	734,438
2024-06-26	80.576	80.772	77.737	77.835	77.835	1,057,585
2024-06-25	80.184	82.730	79.205	80.282	80.282	1,645,472
2024-06-24	79.401	79.891	77.639	79.499	79.499	458,608
2024-06-21	80.184	80.968	78.912	79.009	79.009	495,472
2024-06-20	79.499	80.282	78.618	79.695	79.695	678,210
2024-06-19	78.030	79.499	78.030	78.814	78.814	793,627
2024-06-18	77.443	79.793	76.562	78.716	78.716	1,127,368
2024-06-17	77.541	77.835	76.758	76.758	76.758	532,244
2024-06-14	75.974	77.345	75.974	76.953	76.953	439,171
2024-06-13	78.520	79.793	75.974	75.974	75.974	986,159
2024-06-12	79.988	79.988	77.541	77.835	77.835	558,230
2024-06-11	79.988	80.576	78.422	79.793	79.793	1,271,158
2024-06-07	80.086	81.065	77.051	78.618	78.618	1,655,736
2024-06-06	77.149	80.772	76.366	79.695	79.695	2,649,975
2024-06-05	77.345	78.030	76.170	76.953	76.953	800,776
2024-06-04	78.716	78.716	76.072	76.953	76.953	836,524
2024-06-03	78.324	78.618	77.443	78.422	78.422	1,408,610
2024-05-31	75.191	77.639	75.093	77.443	77.443	1,403,553
2024-05-30	76.758	76.758	74.212	74.702	74.702	589,857
2024-05-29	78.324	78.520	76.856	76.953	76.953	1,255,328
2024-05-28	77.345	78.324	76.268	77.541	77.541	1,503,581
2024-05-27	78.618	79.303	76.170	76.953	76.953	2,806,910
2024-05-24	72.548	79.303	72.058	76.856	76.856	3,550,730
2024-05-23	73.331	74.800	71.960	72.548	72.548	1,297,778
2024-05-22	69.708	76.170	69.317	73.331	73.331	2,417,979
2024-05-21	65.499	69.806	65.499	69.317	69.317	711,969
2024-05-20	65.890	66.380	65.205	65.890	65.890	484,268
2024-05-17	67.946	68.631	65.401	65.792	65.792	449,492
2024-05-16	68.044	69.023	67.555	68.044	68.044	410,603
2024-05-15	68.044	70.492	67.848	68.044	68.044	491,314
2024-05-14	67.652	69.513	67.555	68.534	68.534	266,063
2024-05-13	67.848	69.513	66.869	69.513	69.513	391,545
2024-05-10	69.513	69.806	67.750	67.848	67.848	282,947
2024-05-09	70.002	71.275	69.513	69.513	69.513	413,768
2024-05-08	69.611	71.275	69.611	69.708	69.708	539,349

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-09-16	0.1800 SGD
2022-07-07	3.0000 SGD
2021-09-13	1.4980 SGD
2020-11-24	0.0630 SGD
2019-09-09	0.1119 SGD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.