Patec Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	35.208	36.175	34.821	35.788	35.788	226,417
2023-05-11	37.384	37.577	35.256	35.401	35.401	918,262
2023-05-10	38.641	38.641	37.432	37.577	37.577	182,172
2023-05-09	39.077	39.270	37.868	37.964	37.964	256,502
2023-05-08	38.545	39.318	38.496	39.077	39.077	277,076
2023-05-05	40.237	40.431	37.722	38.400	38.400	1,267,523
2023-05-04	38.932	40.141	38.883	40.141	40.141	434,224
2023-05-03	38.738	39.318	38.254	38.932	38.932	296,720
2023-05-02	39.077	39.415	38.786	38.883	38.883	137,576
2023-04-28	38.883	39.560	38.206	38.932	38.932	224,452
2023-04-27	38.593	38.786	38.206	38.206	38.206	105,971
2023-04-26	37.819	38.883	37.819	38.593	38.593	222,281
2023-04-25	39.754	39.947	38.013	38.448	38.448	529,514
2023-04-24	39.947	40.673	39.028	39.802	39.802	577,177
2023-04-21	43.042	43.042	39.899	39.995	39.995	836,813
2023-04-20	44.977	44.977	42.317	42.317	42.317	909,844
2023-04-19	45.460	45.702	44.590	44.832	44.832	927,525
2023-04-18	45.170	48.024	44.348	44.638	44.638	2,329,228
2023-04-17	45.557	47.105	44.203	44.928	44.928	3,033,027
2023-04-14	40.189	44.203	40.189	44.203	44.203	3,261,432
2023-04-13	39.657	41.350	39.464	40.189	40.189	3,095,839
2023-04-12	37.432	37.771	37.239	37.626	37.626	95,115
2023-04-11	37.432	38.303	37.045	37.432	37.432	104,420
2023-04-10	37.432	38.109	36.997	37.432	37.432	182,994
2023-04-07	38.593	39.270	37.432	37.432	37.432	416,752
2023-04-06	37.529	38.496	37.287	38.496	38.496	298,421
2023-03-31	37.239	38.303	37.239	37.287	37.287	369,271
2023-03-30	37.142	37.529	37.094	37.239	37.239	155,864
2023-03-29	37.432	37.432	36.852	37.094	37.094	72,619
2023-03-28	37.481	37.577	36.707	36.997	36.997	129,233
2023-03-27	38.109	38.496	37.481	37.529	37.529	114,862
2023-03-24	37.529	38.690	37.481	37.819	37.819	251,250
2023-03-23	37.868	37.868	36.997	37.529	37.529	111,657
2023-03-22	37.577	37.916	37.287	37.674	37.674	93,048
2023-03-21	37.481	37.626	37.239	37.287	37.287	166,452
2023-03-20	36.804	37.384	36.562	37.287	37.287	159,322
2023-03-17	35.885	37.336	35.885	36.804	36.804	227,450
2023-03-16	36.707	36.707	35.256	35.546	35.546	320,514
2023-03-15	36.368	37.045	36.368	36.513	36.513	227,450
2023-03-14	36.465	36.513	35.885	36.078	36.078	193,333
2023-03-13	36.949	37.094	35.836	36.513	36.513	366,040
2023-03-10	37.239	38.158	37.142	37.287	37.287	471,444
2023-03-09	38.400	38.690	37.626	37.626	37.626	396,109
2023-03-08	38.496	38.980	36.755	38.448	38.448	776,656
2023-03-07	39.947	40.044	38.206	38.496	38.496	1,026,777
2023-03-06	40.286	41.059	39.609	39.947	39.947	832,281
2023-03-03	40.334	41.301	39.995	40.189	40.189	778,543
2023-03-02	40.818	43.042	40.044	40.092	40.092	2,205,522
2023-03-01	40.866	41.543	39.802	40.576	40.576	970,924
2023-02-24	39.512	40.527	39.222	40.527	40.527	1,044,209
2023-02-23	39.318	40.914	39.077	39.512	39.512	1,483,703
2023-02-22	38.835	40.624	38.835	39.318	39.318	902,824
2023-02-21	39.802	39.947	38.400	39.560	39.560	948,912
2023-02-20	38.254	40.092	38.206	39.802	39.802	984,448
2023-02-17	38.448	39.125	38.061	38.206	38.206	579,007
2023-02-16	38.206	38.883	37.916	38.254	38.254	556,449
2023-02-15	38.109	38.593	37.722	38.206	38.206	852,889
2023-02-14	38.690	40.334	38.013	38.158	38.158	1,525,130
2023-02-13	37.045	41.059	36.223	38.158	38.158	3,810,009
2023-02-10	39.367	39.367	37.094	38.158	38.158	1,181,263

← NewerPage 15 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.