Patec Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	38.641	41.688	38.448	39.367	39.367	5,263,884
2023-02-08	35.256	38.786	35.208	38.013	38.013	2,906,868
2023-02-07	35.788	38.158	35.304	35.498	35.498	2,380,403
2023-02-06	34.869	36.465	33.999	36.078	36.078	3,766,824
2023-02-03	31.871	34.869	31.677	34.869	34.869	1,952,841
2023-02-02	31.580	31.774	30.130	31.726	31.726	1,017,482
2023-02-01	32.064	32.403	31.145	31.532	31.532	601,920
2023-01-31	31.580	32.064	31.145	32.064	32.064	693,729
2023-01-30	30.710	31.919	30.420	31.339	31.339	1,689,507
2023-01-17	29.211	30.855	28.679	30.081	30.081	1,414,527
2023-01-16	26.889	29.646	26.793	29.356	29.356	2,437,941
2023-01-13	27.615	27.615	26.889	26.986	26.986	361,936
2023-01-12	27.228	28.002	27.083	27.180	27.180	737,251
2023-01-11	26.889	27.325	26.357	26.889	26.889	576,212
2023-01-10	26.309	27.905	25.874	26.889	26.889	1,280,315
2023-01-09	25.293	26.551	25.052	26.309	26.309	1,292,334
2023-01-06	26.067	26.067	25.293	25.390	25.390	621,354
2023-01-05	24.907	25.777	24.858	25.729	25.729	1,009,580
2023-01-04	25.342	25.874	25.003	25.003	25.003	955,464
2023-01-03	25.293	25.970	24.907	25.197	25.197	1,899,318
2022-12-30	24.133	25.487	23.891	25.052	25.052	1,266,597
2022-12-29	24.713	24.713	23.697	23.939	23.939	1,250,990
2022-12-28	22.682	24.713	22.585	24.713	24.713	2,362,804
2022-12-27	22.537	22.585	22.392	22.488	22.488	68,235
2022-12-26	22.779	22.779	22.392	22.392	22.392	89,948
2022-12-23	22.730	22.827	22.295	22.827	22.827	230,552
2022-12-22	23.165	23.407	22.440	22.730	22.730	324,634
2022-12-21	23.069	23.214	22.585	22.875	22.875	210,909
2022-12-20	23.504	23.746	22.779	23.020	23.020	276,559
2022-12-19	23.504	24.133	23.407	23.504	23.504	302,923
2022-12-16	23.504	23.891	23.165	23.794	23.794	498,324
2022-12-15	23.843	24.326	23.504	23.697	23.697	576,898
2022-12-14	24.229	24.520	23.456	23.746	23.746	880,875
2022-12-13	25.100	25.584	24.375	24.568	24.568	2,224,017
2022-12-12	23.214	25.100	23.214	25.100	25.100	2,806,017
2022-12-09	24.616	24.616	22.827	22.924	22.924	2,867,657
2022-12-08	23.601	23.601	23.311	23.601	23.601	2,602,279
2022-12-07	21.473	21.473	21.473	21.473	21.473	291,074
2022-12-06	19.345	19.538	19.345	19.538	19.538	108,556
2022-12-05	19.393	19.442	19.297	19.345	19.345	72,533
2022-12-02	19.490	19.538	19.393	19.442	19.442	24,812
2022-12-01	19.732	19.732	19.345	19.442	19.442	91,039
2022-11-30	19.683	19.683	19.345	19.393	19.393	91,452
2022-11-29	19.393	19.877	19.393	19.683	19.683	19,643
2022-11-28	19.442	19.587	19.345	19.587	19.587	16,541
2022-11-25	19.393	19.538	19.297	19.442	19.442	16,404
2022-11-24	19.442	19.635	19.345	19.442	19.442	43,481
2022-11-23	19.248	19.490	19.248	19.442	19.442	24,812
2022-11-22	19.393	19.442	19.345	19.345	19.345	17,575
2022-11-21	19.490	19.490	19.345	19.442	19.442	10,397
2022-11-18	19.345	19.587	19.297	19.587	19.587	47,607
2022-11-17	19.345	19.490	19.345	19.490	19.490	20,677
2022-11-16	19.635	19.635	19.248	19.393	19.393	75,472
2022-11-15	19.829	19.829	19.538	19.780	19.780	54,794
2022-11-14	20.022	20.022	19.635	19.877	19.877	81,706
2022-11-11	20.022	20.989	19.732	20.312	20.312	149,186
2022-11-10	19.683	20.119	19.683	20.119	20.119	18,609
2022-11-09	19.587	20.022	19.587	20.022	20.022	23,805
2022-11-08	19.587	19.587	19.393	19.587	19.587	25,846
2022-11-07	19.587	19.732	19.587	19.732	19.732	10,364

← NewerPage 16 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.