Patec Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	131.00	133.00	130.50	132.00	132.00	334,000
2026-04-28	134.50	135.00	132.00	132.00	132.00	374,050
2026-04-27	134.00	138.00	131.50	134.50	134.50	582,343
2026-04-24	134.00	136.00	131.50	134.00	134.00	635,061
2026-04-23	131.50	137.50	129.50	134.00	134.00	923,186
2026-04-22	129.00	130.00	126.00	130.00	130.00	450,320
2026-04-21	127.00	130.00	124.50	129.00	129.00	415,030
2026-04-20	126.50	127.00	124.50	125.50	125.50	369,104
2026-04-17	130.00	130.00	124.50	126.50	126.50	591,100
2026-04-16	125.50	129.50	124.50	129.50	129.50	793,265
2026-04-15	127.50	128.50	124.00	125.50	125.50	446,005
2026-04-14	128.00	128.50	120.00	127.00	127.00	913,153
2026-04-13	114.50	127.00	114.50	127.00	127.00	1,394,799
2026-04-10	117.00	117.50	112.50	115.50	115.50	835,166
2026-04-09	116.50	118.50	115.00	116.50	116.50	255,123
2026-04-08	112.50	117.50	112.50	116.50	116.50	593,464
2026-04-07	112.00	113.00	111.00	112.50	112.50	230,060
2026-04-02	114.00	114.00	110.00	112.00	112.00	262,000
2026-04-01	112.50	112.50	109.00	112.00	112.00	498,003
2026-03-31	111.50	112.00	110.00	111.00	111.00	399,311
2026-03-30	111.50	114.00	111.00	111.50	111.50	361,002
2026-03-27	113.50	114.00	111.00	114.00	114.00	352,002
2026-03-26	111.50	113.50	110.00	113.00	113.00	227,154
2026-03-25	106.50	111.00	105.50	111.00	111.00	129,021
2026-03-24	106.50	107.50	103.50	105.50	105.50	225,030
2026-03-23	106.00	107.00	101.00	104.00	104.00	1,070,002
2026-03-20	107.50	109.50	105.50	108.00	108.00	169,002
2026-03-19	109.00	110.50	107.00	108.00	108.00	270,827
2026-03-18	112.00	112.50	109.50	109.50	109.50	275,802
2026-03-17	111.50	113.00	109.50	112.00	112.00	239,490
2026-03-16	111.50	114.50	110.00	111.50	111.50	327,002
2026-03-13	111.00	113.50	109.50	113.00	113.00	375,468
2026-03-12	112.00	113.50	107.50	113.50	113.50	431,690
2026-03-11	111.50	114.00	111.50	113.50	113.50	157,958
2026-03-10	112.00	113.00	109.50	110.50	110.50	221,501
2026-03-09	107.00	111.00	107.00	109.00	109.00	396,313
2026-03-06	111.50	114.00	111.50	113.00	113.00	67,004
2026-03-05	112.50	114.50	111.50	112.00	112.00	84,100
2026-03-04	111.50	112.00	105.00	109.50	109.50	425,001
2026-03-03	112.50	115.00	112.50	113.50	113.50	163,030
2026-03-02	113.00	116.00	112.50	113.50	113.50	189,649
2026-02-26	114.00	116.50	113.00	115.00	115.00	188,290
2026-02-25	116.50	116.50	113.00	115.00	115.00	326,046
2026-02-24	115.00	118.50	114.00	116.00	116.00	488,946
2026-02-23	111.50	115.00	110.00	114.00	114.00	424,061
2026-02-11	114.00	114.00	111.00	112.50	112.50	254,454
2026-02-10	112.00	113.50	108.50	113.00	113.00	591,000
2026-02-09	114.50	115.50	111.00	113.00	113.00	307,061
2026-02-06	115.00	115.00	109.00	113.50	113.50	217,015
2026-02-05	113.50	115.50	113.00	113.50	113.50	162,030
2026-02-04	111.50	113.50	111.00	113.50	113.50	128,000
2026-02-03	112.50	113.00	111.00	112.00	112.00	192,699
2026-02-02	110.50	112.50	108.50	112.50	112.50	263,000
2026-01-30	113.50	113.50	111.00	112.50	112.50	314,000
2026-01-29	116.50	116.50	111.50	114.50	114.50	484,050
2026-01-28	115.00	116.00	112.00	116.00	116.00	446,549
2026-01-27	115.50	116.50	112.50	114.50	114.50	319,267
2026-01-26	115.50	115.50	112.50	114.00	114.00	160,560
2026-01-23	113.50	113.50	110.00	112.00	112.00	246,414
2026-01-22	112.00	112.50	109.00	112.00	112.00	374,052

← NewerPage 3 of 5 · 244 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.