Patec Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	65.499	65.988	64.422	65.107	65.107	132,781
2024-01-29	65.401	66.086	64.617	65.596	65.596	169,582
2024-01-26	65.205	66.771	65.205	65.499	65.499	535,212
2024-01-25	63.638	66.282	63.638	65.303	65.303	909,044
2024-01-24	64.128	64.324	63.051	63.345	63.345	327,868
2024-01-23	62.463	64.128	61.876	62.757	62.757	440,232
2024-01-22	63.247	64.324	62.170	62.170	62.170	152,188
2024-01-19	64.030	64.030	62.463	62.953	62.953	321,880
2024-01-18	61.582	63.443	61.093	62.366	62.366	260,579
2024-01-17	63.638	63.638	60.799	60.799	60.799	233,389
2024-01-16	62.463	63.932	61.484	63.932	63.932	196,135
2024-01-15	60.505	64.422	59.820	64.030	64.030	387,238
2024-01-12	62.463	62.463	60.407	60.407	60.407	222,968
2024-01-11	61.680	62.855	60.701	62.561	62.561	249,545
2024-01-10	63.345	63.345	61.974	62.072	62.072	136,868
2024-01-09	64.226	64.226	61.387	63.247	63.247	258,464
2024-01-08	65.303	65.596	63.932	64.128	64.128	205,464
2024-01-05	65.792	67.457	65.205	65.401	65.401	139,411
2024-01-04	67.555	68.142	65.694	65.792	65.792	344,211
2024-01-03	69.121	69.513	68.044	68.044	68.044	198,220
2024-01-02	68.436	69.708	68.436	69.415	69.415	174,038
2023-12-29	68.534	68.534	67.065	68.436	68.436	282,055
2023-12-28	68.534	69.708	67.848	68.436	68.436	199,199
2023-12-27	69.513	69.513	68.827	68.827	68.827	188,312
2023-12-26	70.590	70.590	69.121	69.415	69.415	196,731
2023-12-25	70.100	70.590	69.904	70.198	70.198	88,943
2023-12-22	71.177	71.471	69.023	70.002	70.002	485,163
2023-12-21	70.492	71.667	70.002	70.296	70.296	332,004
2023-12-20	69.806	70.981	69.708	70.296	70.296	238,413
2023-12-19	71.177	71.177	69.317	69.708	69.708	527,086
2023-12-18	77.247	78.618	71.079	71.177	71.177	2,312,484
2023-12-15	78.716	80.282	76.366	78.618	78.618	1,811,188
2023-12-14	74.408	78.128	72.743	77.149	77.149	1,583,332
2023-12-13	71.569	74.016	71.569	72.352	72.352	436,258
2023-12-12	71.079	72.352	70.981	71.177	71.177	305,648
2023-12-11	71.569	72.743	70.785	71.862	71.862	228,799
2023-12-08	70.687	71.373	70.296	71.373	71.373	177,804
2023-12-07	71.275	71.764	70.002	70.296	70.296	287,550
2023-12-06	74.114	74.114	71.079	71.471	71.471	497,788
2023-12-05	75.779	75.974	71.667	72.646	72.646	594,558
2023-12-04	77.247	78.128	75.387	75.387	75.387	899,185
2023-12-01	76.953	77.639	76.366	77.051	77.051	541,434
2023-11-30	76.953	77.737	75.387	76.953	76.953	473,213
2023-11-29	75.974	77.932	75.876	76.953	76.953	708,078
2023-11-28	74.604	76.660	73.820	75.681	75.681	409,581
2023-11-27	75.387	76.660	74.114	74.408	74.408	322,072
2023-11-24	76.856	76.856	75.289	76.170	76.170	360,571
2023-11-23	77.149	77.835	75.876	75.974	75.974	546,653
2023-11-22	75.387	76.660	74.702	76.170	76.170	430,290
2023-11-21	74.408	76.856	73.625	75.191	75.191	1,075,552
2023-11-20	71.960	75.093	71.471	74.212	74.212	902,841
2023-11-17	69.415	72.254	68.534	71.862	71.862	839,721
2023-11-16	69.513	69.513	68.240	69.023	69.023	156,478
2023-11-15	68.436	69.513	67.555	68.436	68.436	325,825
2023-11-14	69.219	69.219	64.422	68.044	68.044	1,148,902
2023-11-13	70.883	71.275	68.827	68.827	68.827	273,319
2023-11-10	68.827	70.590	68.436	70.296	70.296	325,951
2023-11-09	69.023	69.806	67.848	69.513	69.513	229,957
2023-11-08	70.785	70.785	69.023	69.023	69.023	165,466
2023-11-07	69.513	70.492	69.121	70.198	70.198	204,364

← NewerPage 12 of 21 · 1,222 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.