Patec Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	108.00	111.00	108.00	111.00	111.00	161,247
2026-01-20	110.50	111.00	107.00	111.00	111.00	456,017
2026-01-19	113.00	114.00	105.50	110.50	110.50	720,030
2026-01-16	115.00	115.50	112.50	114.50	114.50	159,152
2026-01-15	114.00	114.50	110.00	114.50	114.50	250,000
2026-01-14	112.00	113.50	109.50	111.50	111.50	432,586
2026-01-13	114.50	116.50	111.50	112.00	112.00	341,789
2026-01-12	113.50	118.50	113.50	114.50	114.50	514,237
2026-01-09	113.50	115.00	112.50	112.50	112.50	189,285
2026-01-08	115.00	116.50	113.00	113.00	113.00	670,063
2026-01-07	117.50	119.50	115.50	116.50	116.50	548,400
2026-01-06	118.00	118.00	115.00	117.00	117.00	242,000
2026-01-05	120.50	121.00	113.00	118.00	118.00	1,049,035
2026-01-02	117.00	121.00	115.50	120.00	120.00	793,701
2025-12-31	117.00	117.50	115.50	116.00	116.00	192,021
2025-12-30	114.00	117.50	113.50	116.00	116.00	590,224
2025-12-29	116.50	117.00	113.00	114.00	114.00	499,008
2025-12-26	115.50	117.00	111.00	116.50	116.50	504,010
2025-12-24	117.00	117.00	114.50	115.50	115.50	138,320
2025-12-23	116.00	116.00	113.50	115.50	115.50	308,001
2025-12-22	114.00	116.50	113.00	116.00	116.00	722,013
2025-12-19	113.50	116.00	111.50	114.00	114.00	180,000
2025-12-18	114.50	114.50	111.00	111.50	111.50	244,051
2025-12-17	114.50	114.50	112.00	113.50	113.50	209,025
2025-12-16	113.50	115.50	112.00	113.50	113.50	404,102
2025-12-15	116.50	117.50	113.00	115.00	115.00	538,050
2025-12-12	113.50	118.00	112.50	116.50	116.50	648,381
2025-12-11	116.00	118.00	114.50	114.50	114.50	600,010
2025-12-10	113.00	118.00	112.50	115.00	115.00	1,468,110
2025-12-09	109.12	114.45	105.72	112.51	112.20	2,140,299
2025-12-08	102.33	109.60	100.87	107.66	107.37	1,911,692
2025-12-05	96.606	102.33	95.248	101.36	101.08	612,795
2025-12-04	99.418	99.903	96.024	96.800	96.533	358,879
2025-12-03	103.00	103.50	100.00	102.00	102.00	383,034
2025-12-02	101.50	104.00	101.00	102.00	102.00	277,013
2025-12-01	102.00	104.00	100.50	102.00	102.00	537,010
2025-11-28	96.400	99.900	93.900	99.900	99.900	768,521
2025-11-27	92.500	94.700	89.400	94.400	94.400	2,524,581
2025-11-26	88.900	92.500	88.900	92.200	92.200	269,001
2025-11-25	89.700	90.500	88.800	88.800	88.800	182,005
2025-11-24	91.900	91.900	89.100	89.600	89.600	165,121
2025-11-21	92.000	92.300	90.100	90.100	90.100	287,002
2025-11-20	93.700	94.300	89.100	91.800	91.800	1,392,001
2025-11-19	88.700	94.500	88.600	94.100	94.100	717,021
2025-11-18	84.400	88.800	83.100	88.800	88.800	248,039
2025-11-17	84.200	87.000	84.200	85.100	85.100	437,429
2025-11-14	88.000	88.000	85.600	86.500	86.500	269,000
2025-11-13	87.500	90.300	86.200	88.000	88.000	454,005
2025-11-12	85.300	88.800	85.200	86.300	86.300	263,000
2025-11-11	87.300	88.400	85.000	85.100	85.100	406,201
2025-11-10	89.400	89.400	87.200	87.300	87.300	244,030
2025-11-07	87.500	90.400	87.500	89.400	89.400	325,000
2025-11-06	88.200	89.000	86.500	87.900	87.900	245,120
2025-11-05	87.700	91.100	86.500	88.200	88.200	348,010
2025-11-04	89.000	89.000	87.300	87.800	87.800	384,000
2025-11-03	91.500	91.500	87.200	87.200	87.200	499,243
2025-10-31	91.500	92.300	89.700	91.500	91.500	747,019
2025-10-30	90.700	91.800	90.100	91.500	91.500	862,001
2025-10-29	92.900	93.200	89.300	90.900	90.900	1,659,005
2025-10-28	93.600	95.600	92.700	93.000	93.000	718,251

← NewerPage 4 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.