Patec Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	92.900	94.900	92.900	93.500	93.500	293,001
2025-10-23	90.600	93.100	90.000	92.900	92.900	313,200
2025-10-22	92.000	93.000	90.100	90.400	90.400	402,006
2025-10-21	89.600	92.100	89.400	90.000	90.000	482,050
2025-10-20	83.100	90.600	82.200	89.300	89.300	1,607,000
2025-10-17	91.300	91.300	83.100	85.000	85.000	2,166,290
2025-10-16	93.982	94.780	91.690	91.690	91.690	1,037,646
2025-10-15	99.663	100.66	89.398	92.487	92.487	1,967,631
2025-10-14	105.64	107.14	98.866	98.866	98.866	876,977
2025-10-13	103.15	107.64	102.15	107.64	107.64	446,547
2025-10-09	109.50	109.50	107.50	108.50	108.50	189,000
2025-10-08	109.00	110.00	107.50	109.50	109.50	149,224
2025-10-07	109.00	110.50	107.00	108.50	108.50	474,103
2025-10-03	110.00	110.00	106.50	109.50	109.50	289,100
2025-10-02	112.00	112.00	110.00	110.00	110.00	326,500
2025-10-01	111.50	111.50	106.00	110.50	110.50	498,575
2025-09-30	113.00	116.00	110.00	110.50	110.50	700,067
2025-09-29	110.50	110.50	110.50	110.50	110.50	0
2025-09-26	109.00	118.50	109.00	110.50	110.50	1,481,677
2025-09-25	107.50	111.50	107.50	108.50	108.50	816,000
2025-09-24	106.50	106.50	104.00	105.50	105.50	542,009
2025-09-23	109.50	109.50	106.50	106.50	106.50	547,085
2025-09-22	113.50	113.50	107.50	109.00	109.00	1,560,055
2025-09-19	108.00	112.00	106.50	110.50	110.50	713,243
2025-09-18	108.00	108.50	105.50	107.00	107.00	478,016
2025-09-17	108.00	108.50	106.00	107.00	107.00	381,001
2025-09-16	107.00	108.00	106.00	107.50	107.50	525,100
2025-09-15	109.00	109.50	106.00	107.50	107.50	364,201
2025-09-12	109.00	110.00	107.00	109.00	109.00	231,301
2025-09-11	108.50	109.50	106.50	108.00	108.00	458,023
2025-09-10	108.50	111.00	107.00	108.50	108.50	617,159
2025-09-09	107.00	108.50	106.00	108.50	108.50	175,448
2025-09-08	107.50	107.50	104.50	106.50	106.50	256,010
2025-09-05	103.00	108.00	102.50	107.00	107.00	425,000
2025-09-04	102.00	102.50	101.00	101.50	101.50	206,021
2025-09-03	101.50	102.50	101.00	101.50	101.50	586,001
2025-09-02	100.50	102.00	99.600	101.50	101.50	540,139
2025-09-01	100.50	104.50	99.100	101.00	101.00	304,042
2025-08-29	103.50	103.50	97.500	101.00	101.00	461,085
2025-08-28	105.00	105.00	103.50	104.00	104.00	145,077
2025-08-27	104.00	105.50	103.50	105.00	105.00	158,320
2025-08-26	104.00	105.00	102.50	104.50	104.50	125,367
2025-08-25	105.00	105.50	103.50	104.50	104.50	135,000
2025-08-22	103.00	105.50	102.50	103.00	103.00	187,161
2025-08-21	105.50	107.00	103.00	103.00	103.00	243,122
2025-08-20	107.00	108.00	104.50	105.00	105.00	373,006
2025-08-19	106.00	108.50	103.00	107.00	107.00	495,001
2025-08-18	107.50	107.50	104.00	106.00	106.00	258,296
2025-08-15	109.00	109.00	106.50	107.50	107.50	128,042
2025-08-14	108.00	108.00	106.00	108.00	108.00	181,251
2025-08-13	105.50	109.50	105.50	107.50	107.50	525,155
2025-08-12	106.00	106.50	102.50	104.50	104.50	320,560
2025-08-11	104.00	105.50	102.50	103.00	103.00	325,589
2025-08-08	103.50	103.50	100.00	102.50	102.50	257,051
2025-08-07	103.50	104.50	100.00	102.50	102.50	544,111
2025-08-06	98.900	104.00	98.900	103.50	103.50	368,351
2025-08-05	96.400	100.50	96.400	98.900	98.900	109,001
2025-08-04	95.700	97.800	95.700	97.200	97.200	74,100
2025-08-01	96.000	97.300	95.600	97.100	97.100	32,445
2025-07-31	96.500	97.200	96.100	96.900	96.900	76,001

← NewerPage 5 of 21 · 1,216 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.