Patec Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 69.611 | 71.275 | 69.611 | 69.708 | 69.708 | 539,349 |
| 2024-05-07 | 69.317 | 70.492 | 68.827 | 69.317 | 69.317 | 537,265 |
| 2024-05-06 | 69.904 | 70.492 | 69.121 | 69.121 | 69.121 | 214,714 |
| 2024-05-03 | 71.667 | 71.764 | 69.611 | 69.806 | 69.806 | 422,960 |
| 2024-05-02 | 71.764 | 72.058 | 70.198 | 71.471 | 71.471 | 511,720 |
| 2024-04-30 | 71.667 | 72.548 | 70.785 | 71.764 | 71.764 | 501,588 |
| 2024-04-29 | 72.939 | 73.331 | 71.471 | 71.667 | 71.667 | 304,478 |
| 2024-04-26 | 74.800 | 75.289 | 72.450 | 72.841 | 72.841 | 613,947 |
| 2024-04-25 | 72.352 | 76.170 | 72.352 | 73.918 | 73.918 | 918,236 |
| 2024-04-24 | 70.981 | 73.429 | 70.883 | 73.233 | 73.233 | 1,151,661 |
| 2024-04-23 | 69.806 | 69.904 | 68.240 | 69.513 | 69.513 | 392,216 |
| 2024-04-22 | 69.611 | 70.394 | 68.631 | 68.925 | 68.925 | 616,005 |
| 2024-04-19 | 70.296 | 70.590 | 68.142 | 68.925 | 68.925 | 411,624 |
| 2024-04-18 | 68.240 | 71.079 | 67.652 | 70.590 | 70.590 | 902,988 |
| 2024-04-17 | 68.827 | 69.513 | 67.261 | 68.142 | 68.142 | 1,256,324 |
| 2024-04-16 | 75.289 | 75.485 | 68.729 | 68.827 | 68.827 | 1,866,410 |
| 2024-04-15 | 76.366 | 77.737 | 75.387 | 76.268 | 76.268 | 1,131,813 |
| 2024-04-12 | 75.583 | 76.366 | 75.093 | 75.681 | 75.681 | 614,052 |
| 2024-04-11 | 74.897 | 76.366 | 73.625 | 75.387 | 75.387 | 800,886 |
| 2024-04-10 | 78.226 | 78.814 | 74.995 | 75.387 | 75.387 | 824,790 |
| 2024-04-09 | 78.716 | 80.086 | 77.541 | 77.541 | 77.541 | 1,123,757 |
| 2024-04-08 | 75.289 | 79.793 | 74.800 | 79.107 | 79.107 | 2,443,699 |
| 2024-04-03 | 73.429 | 74.800 | 72.548 | 74.604 | 74.604 | 852,921 |
| 2024-04-02 | 72.939 | 74.212 | 72.450 | 73.331 | 73.331 | 1,063,433 |
| 2024-04-01 | 72.450 | 74.604 | 71.764 | 72.841 | 72.841 | 1,135,947 |
| 2024-03-29 | 74.212 | 74.212 | 71.471 | 71.764 | 71.764 | 877,380 |
| 2024-03-28 | 74.702 | 75.583 | 73.233 | 73.918 | 73.918 | 895,779 |
| 2024-03-27 | 72.841 | 75.583 | 72.254 | 74.604 | 74.604 | 1,530,179 |
| 2024-03-26 | 75.289 | 76.562 | 72.254 | 72.254 | 72.254 | 2,139,119 |
| 2024-03-25 | 79.891 | 79.988 | 73.918 | 75.289 | 75.289 | 3,976,302 |
| 2024-03-22 | 84.688 | 85.961 | 78.520 | 79.793 | 79.793 | 8,721,905 |
| 2024-03-21 | 80.380 | 84.296 | 78.324 | 84.296 | 84.296 | 9,802,773 |
| 2024-03-20 | 73.429 | 79.401 | 73.429 | 76.660 | 76.660 | 4,343,652 |
| 2024-03-19 | 70.296 | 72.743 | 70.296 | 72.254 | 72.254 | 1,503,833 |
| 2024-03-18 | 70.394 | 70.492 | 69.219 | 69.806 | 69.806 | 431,029 |
| 2024-03-15 | 71.275 | 71.471 | 70.296 | 70.394 | 70.394 | 442,367 |
| 2024-03-14 | 70.785 | 71.373 | 69.904 | 70.883 | 70.883 | 669,140 |
| 2024-03-13 | 70.981 | 71.471 | 69.317 | 69.611 | 69.611 | 417,853 |
| 2024-03-12 | 70.981 | 71.079 | 69.904 | 70.687 | 70.687 | 501,588 |
| 2024-03-11 | 69.317 | 70.785 | 68.827 | 69.513 | 69.513 | 516,010 |
| 2024-03-08 | 69.904 | 71.177 | 68.534 | 68.631 | 68.631 | 798,935 |
| 2024-03-07 | 69.219 | 71.471 | 68.729 | 69.904 | 69.904 | 1,185,021 |
| 2024-03-06 | 70.981 | 70.981 | 69.121 | 69.317 | 69.317 | 369,952 |
| 2024-03-05 | 71.275 | 72.254 | 70.492 | 70.883 | 70.883 | 866,196 |
| 2024-03-04 | 70.394 | 71.275 | 69.513 | 70.981 | 70.981 | 854,943 |
| 2024-03-01 | 68.729 | 69.806 | 68.436 | 69.317 | 69.317 | 602,709 |
| 2024-02-29 | 68.436 | 69.121 | 67.750 | 68.729 | 68.729 | 764,005 |
| 2024-02-27 | 68.534 | 69.513 | 66.086 | 67.946 | 67.946 | 498,442 |
| 2024-02-26 | 67.457 | 68.436 | 66.967 | 67.848 | 67.848 | 565,134 |
| 2024-02-23 | 67.065 | 68.044 | 66.575 | 66.967 | 66.967 | 778,311 |
| 2024-02-22 | 68.534 | 68.534 | 66.673 | 66.673 | 66.673 | 386,163 |
| 2024-02-21 | 67.457 | 68.534 | 66.282 | 67.946 | 67.946 | 614,912 |
| 2024-02-20 | 68.729 | 69.513 | 66.282 | 67.261 | 67.261 | 1,013,466 |
| 2024-02-19 | 64.617 | 68.534 | 64.617 | 68.436 | 68.436 | 1,041,450 |
| 2024-02-16 | 64.030 | 65.009 | 63.638 | 64.617 | 64.617 | 667,994 |
| 2024-02-15 | 65.694 | 65.792 | 63.540 | 63.638 | 63.638 | 296,206 |
| 2024-02-05 | 65.596 | 65.596 | 64.324 | 65.205 | 65.205 | 164,695 |
| 2024-02-02 | 64.715 | 65.988 | 64.519 | 65.499 | 65.499 | 458,908 |
| 2024-02-01 | 64.813 | 65.988 | 64.715 | 65.303 | 65.303 | 422,868 |
| 2024-01-31 | 64.911 | 66.575 | 64.813 | 64.813 | 64.813 | 788,519 |
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.