Patec Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	69.415	71.177	68.044	69.513	69.513	384,081
2023-11-03	69.121	69.317	67.555	68.534	68.534	183,196
2023-11-02	69.121	69.904	67.750	68.142	68.142	345,380
2023-11-01	68.631	70.394	67.555	68.925	68.925	245,186
2023-10-31	70.100	71.275	67.946	68.631	68.631	317,654
2023-10-30	70.785	70.785	69.023	70.100	70.100	114,379
2023-10-27	70.492	70.981	69.121	70.394	70.394	242,193
2023-10-26	70.492	72.939	70.492	70.492	70.492	192,944
2023-10-25	71.764	73.233	71.471	71.960	71.960	201,305
2023-10-24	70.002	71.764	69.513	71.764	71.764	248,209
2023-10-23	70.002	71.373	69.317	70.002	70.002	390,037
2023-10-20	74.604	74.604	68.729	70.100	70.100	990,928
2023-10-19	74.310	75.387	74.016	74.897	74.897	244,415
2023-10-18	74.604	75.289	73.527	75.093	75.093	496,042
2023-10-17	78.618	79.988	75.387	75.387	75.387	1,526,972
2023-10-16	78.128	79.597	77.443	78.226	78.226	789,512
2023-10-13	78.324	79.303	76.464	77.149	77.149	564,886
2023-10-12	76.562	79.205	75.387	78.814	78.814	901,988
2023-10-11	79.597	80.478	73.331	74.310	74.310	1,063,637
2023-10-06	81.261	81.261	77.835	78.520	78.520	676,180
2023-10-05	76.660	80.674	76.660	80.282	80.282	1,368,509
2023-10-04	75.191	76.366	74.506	76.366	76.366	359,263
2023-10-03	75.583	78.226	75.387	75.387	75.387	446,368
2023-10-02	78.912	79.009	75.289	76.366	76.366	1,031,707
2023-09-28	78.030	79.695	77.835	78.912	78.912	480,342
2023-09-27	78.226	79.107	76.953	78.030	78.030	586,322
2023-09-26	81.261	81.751	78.128	78.324	78.324	730,365
2023-09-25	79.107	81.849	78.618	81.261	81.261	1,084,437
2023-09-22	77.737	79.499	77.149	79.107	79.107	288,106
2023-09-21	78.716	80.184	77.345	78.324	78.324	802,818
2023-09-20	77.737	81.457	77.639	79.793	79.793	1,026,031
2023-09-19	78.226	79.793	76.953	77.149	77.149	290,096
2023-09-18	76.170	81.359	75.583	78.226	78.226	659,046
2023-09-15	77.863	79.314	75.542	75.542	75.542	755,891
2023-09-14	79.217	80.765	77.670	78.347	78.347	688,619
2023-09-13	81.732	83.183	79.120	79.120	79.120	1,164,186
2023-09-12	72.640	80.475	72.640	79.991	79.991	1,571,955
2023-09-11	73.220	76.219	72.446	73.994	73.994	688,762
2023-09-08	71.576	73.704	70.802	73.510	73.510	737,372
2023-09-07	77.379	79.507	71.769	72.543	72.543	1,667,359
2023-09-06	82.602	82.796	79.411	79.507	79.507	928,614
2023-09-05	79.701	83.570	77.670	82.602	82.602	2,110,675
2023-09-04	76.412	81.732	75.735	79.701	79.701	2,879,705
2023-09-01	72.543	74.478	68.868	74.478	74.478	1,484,287
2023-08-31	64.515	67.707	64.031	67.707	67.707	542,445
2023-08-30	63.838	65.289	63.548	64.031	64.031	126,131
2023-08-29	63.838	64.805	62.774	63.451	63.451	233,654
2023-08-28	66.256	66.256	63.451	63.838	63.838	283,293
2023-08-25	62.967	65.676	62.097	64.805	64.805	437,377
2023-08-24	64.612	66.256	64.322	65.289	65.289	568,627
2023-08-23	63.741	65.192	63.645	64.418	64.418	131,301
2023-08-22	64.515	64.709	63.354	63.741	63.741	237,024
2023-08-21	66.256	66.643	63.354	63.451	63.451	620,456
2023-08-18	65.192	67.223	63.064	66.159	66.159	1,177,624
2023-08-17	61.226	65.095	60.646	65.095	65.095	826,784
2023-08-16	59.872	61.807	59.099	61.323	61.323	221,247
2023-08-15	60.453	60.453	59.969	60.162	60.162	59,178
2023-08-14	60.356	60.453	58.615	60.162	60.162	235,721
2023-08-11	60.840	62.677	60.259	61.130	61.130	317,805
2023-08-10	59.679	60.162	58.035	58.905	58.905	311,194

← NewerPage 13 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.