Patec Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 147.50 | 151.00 | 147.00 | 149.00 | 149.00 | 324,629 |
| 2026-07-23 | 153.50 | 154.50 | 148.50 | 150.00 | 150.00 | 298,000 |
| 2026-07-22 | 152.50 | 157.00 | 150.50 | 153.50 | 153.50 | 546,014 |
| 2026-07-21 | 151.50 | 156.00 | 151.00 | 155.00 | 155.00 | 349,002 |
| 2026-07-20 | 155.50 | 156.50 | 146.00 | 153.00 | 153.00 | 936,050 |
| 2026-07-17 | 157.00 | 162.00 | 157.00 | 161.00 | 161.00 | 530,405 |
| 2026-07-16 | 165.50 | 165.50 | 160.50 | 161.00 | 161.00 | 411,092 |
| 2026-07-15 | 171.00 | 171.00 | 163.00 | 165.50 | 165.50 | 411,042 |
| 2026-07-14 | 173.00 | 173.50 | 159.00 | 168.00 | 168.00 | 1,013,104 |
| 2026-07-13 | 175.00 | 177.00 | 169.00 | 174.00 | 174.00 | 728,054 |
| 2026-07-10 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 0 |
| 2026-07-09 | 177.00 | 179.50 | 174.00 | 176.00 | 176.00 | 401,241 |
| 2026-07-08 | 185.00 | 186.00 | 170.50 | 175.50 | 175.50 | 1,241,194 |
| 2026-07-07 | 186.00 | 189.50 | 181.00 | 184.50 | 184.50 | 1,451,159 |
| 2026-07-06 | 188.00 | 189.00 | 180.50 | 184.00 | 184.00 | 1,653,166 |
| 2026-07-03 | 167.50 | 184.00 | 167.50 | 184.00 | 184.00 | 2,139,522 |
| 2026-07-02 | 158.00 | 171.00 | 156.50 | 167.50 | 167.50 | 1,693,609 |
| 2026-07-01 | 148.50 | 161.00 | 143.50 | 161.00 | 161.00 | 1,725,472 |
| 2026-06-30 | 149.00 | 149.50 | 141.00 | 146.50 | 146.50 | 1,000,104 |
| 2026-06-29 | 142.50 | 150.00 | 141.50 | 147.00 | 147.00 | 853,864 |
| 2026-06-26 | 135.50 | 144.50 | 135.50 | 141.50 | 141.50 | 977,622 |
| 2026-06-25 | 136.50 | 136.50 | 134.00 | 135.50 | 135.50 | 118,000 |
| 2026-06-24 | 134.00 | 135.50 | 133.00 | 135.50 | 135.50 | 124,000 |
| 2026-06-23 | 137.00 | 138.00 | 132.50 | 135.00 | 135.00 | 219,000 |
| 2026-06-22 | 138.00 | 139.00 | 134.00 | 137.00 | 137.00 | 248,587 |
| 2026-06-18 | 133.50 | 137.00 | 133.00 | 136.50 | 136.50 | 317,166 |
| 2026-06-17 | 133.00 | 136.50 | 133.00 | 134.00 | 134.00 | 105,141 |
| 2026-06-16 | 133.50 | 135.50 | 133.00 | 134.00 | 134.00 | 160,082 |
| 2026-06-15 | 132.00 | 137.00 | 132.00 | 133.50 | 133.50 | 287,000 |
| 2026-06-12 | 134.00 | 135.00 | 126.00 | 132.00 | 132.00 | 948,050 |
| 2026-06-11 | 131.50 | 134.00 | 131.00 | 134.00 | 134.00 | 167,000 |
| 2026-06-10 | 134.00 | 135.50 | 131.50 | 134.00 | 134.00 | 337,023 |
| 2026-06-09 | 136.50 | 136.50 | 133.00 | 134.00 | 134.00 | 233,002 |
| 2026-06-08 | 130.50 | 135.50 | 130.00 | 135.00 | 135.00 | 617,259 |
| 2026-06-05 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | 295,033 |
| 2026-06-04 | 136.50 | 138.50 | 134.00 | 136.00 | 136.00 | 318,000 |
| 2026-06-03 | 140.00 | 140.00 | 136.50 | 138.50 | 138.50 | 259,233 |
| 2026-06-02 | 140.00 | 144.50 | 137.50 | 139.00 | 139.00 | 356,100 |
| 2026-06-01 | 140.00 | 141.50 | 136.00 | 140.50 | 140.50 | 374,001 |
| 2026-05-29 | 138.00 | 138.50 | 135.00 | 136.50 | 136.50 | 379,041 |
| 2026-05-28 | 141.00 | 142.50 | 134.50 | 137.50 | 137.50 | 650,300 |
| 2026-05-27 | 142.50 | 144.50 | 139.50 | 141.50 | 141.50 | 417,050 |
| 2026-05-26 | 144.50 | 146.50 | 139.00 | 142.50 | 142.50 | 536,496 |
| 2026-05-25 | 148.50 | 150.50 | 143.50 | 144.50 | 144.50 | 720,061 |
| 2026-05-22 | 139.50 | 148.00 | 137.50 | 146.50 | 146.50 | 993,132 |
| 2026-05-21 | 131.00 | 138.50 | 129.50 | 138.00 | 138.00 | 554,294 |
| 2026-05-20 | 131.00 | 133.50 | 129.50 | 130.50 | 130.50 | 277,105 |
| 2026-05-19 | 136.00 | 136.50 | 131.50 | 132.00 | 132.00 | 297,100 |
| 2026-05-18 | 133.50 | 137.50 | 131.50 | 135.50 | 135.50 | 425,000 |
| 2026-05-15 | 139.00 | 140.00 | 133.00 | 133.50 | 133.50 | 392,201 |
| 2026-05-14 | 139.00 | 140.00 | 138.00 | 138.50 | 138.50 | 404,000 |
| 2026-05-13 | 140.00 | 140.50 | 135.00 | 139.00 | 139.00 | 282,951 |
| 2026-05-12 | 141.00 | 142.00 | 137.50 | 139.50 | 139.50 | 603,202 |
| 2026-05-11 | 137.50 | 144.00 | 136.00 | 142.50 | 142.50 | 1,054,264 |
| 2026-05-08 | 131.50 | 135.00 | 131.50 | 135.00 | 135.00 | 401,070 |
| 2026-05-07 | 134.00 | 136.00 | 132.00 | 135.00 | 135.00 | 433,065 |
| 2026-05-06 | 139.00 | 139.00 | 131.00 | 131.50 | 131.50 | 1,022,614 |
| 2026-05-05 | 138.50 | 140.00 | 135.50 | 139.50 | 139.50 | 587,554 |
| 2026-05-04 | 132.00 | 140.00 | 132.00 | 139.50 | 139.50 | 823,300 |
| 2026-04-30 | 134.00 | 134.00 | 131.50 | 132.00 | 132.00 | 197,150 |
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.