Patec Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	96.300	97.500	96.200	97.000	97.000	99,001
2025-07-29	97.800	97.800	95.800	96.900	96.900	104,001
2025-07-28	97.300	97.500	96.400	97.400	97.400	80,063
2025-07-25	97.700	99.700	97.500	97.500	97.500	97,001
2025-07-24	98.100	99.300	97.400	98.200	98.200	51,001
2025-07-23	96.800	99.800	96.200	98.000	98.000	229,100
2025-07-22	96.900	96.900	95.100	95.900	95.900	125,042
2025-07-21	96.200	97.000	95.800	96.400	96.400	82,001
2025-07-18	97.300	98.200	96.000	96.900	96.900	160,105
2025-07-17	98.400	98.400	96.600	96.900	96.900	73,001
2025-07-16	97.000	99.100	96.200	97.000	97.000	93,000
2025-07-15	98.600	99.000	95.000	97.600	97.600	125,001
2025-07-14	98.400	98.900	97.900	98.500	98.500	47,007
2025-07-11	98.000	100.00	96.300	99.400	99.400	241,001
2025-07-10	96.500	98.300	96.400	98.000	98.000	117,000
2025-07-09	96.900	98.500	96.900	97.400	97.400	40,000
2025-07-08	98.000	98.000	95.300	97.200	97.200	77,001
2025-07-07	98.100	98.700	97.000	98.000	98.000	80,001
2025-07-04	99.200	102.00	98.700	98.700	98.700	182,002
2025-07-03	99.700	99.800	97.800	99.000	99.000	164,001
2025-07-02	99.200	99.800	97.500	98.900	98.900	154,002
2025-07-01	99.300	100.50	98.300	99.200	99.200	96,000
2025-06-30	100.00	101.00	98.200	99.200	99.200	146,000
2025-06-27	100.00	101.00	99.000	99.500	99.500	136,000
2025-06-26	98.900	101.50	98.900	99.900	99.900	209,001
2025-06-25	96.500	99.600	96.500	98.800	98.800	303,981
2025-06-24	95.500	97.400	95.400	96.100	96.100	212,001
2025-06-23	93.900	95.500	93.900	95.200	95.200	77,171
2025-06-20	94.200	95.100	93.500	94.200	94.200	54,000
2025-06-19	96.200	96.200	94.300	95.000	95.000	53,001
2025-06-18	95.000	96.300	94.300	95.200	95.200	82,118
2025-06-17	93.600	96.500	93.600	95.000	95.000	202,021
2025-06-16	93.900	95.000	91.400	93.200	93.200	90,000
2025-06-13	94.200	94.800	92.600	93.600	93.600	87,000
2025-06-12	96.100	96.700	94.300	94.700	94.700	52,000
2025-06-11	97.200	97.700	94.400	95.300	95.300	291,000
2025-06-10	95.000	96.400	94.300	96.000	96.000	102,220
2025-06-09	94.900	94.900	92.100	94.900	94.900	121,000
2025-06-06	96.100	96.100	93.900	94.900	94.900	60,000
2025-06-05	94.800	97.000	94.300	95.000	95.000	111,010
2025-06-04	91.600	95.900	91.600	95.500	95.500	278,026
2025-06-03	91.000	94.400	89.800	91.400	91.400	203,001
2025-06-02	91.100	92.400	90.100	90.900	90.900	127,000
2025-05-29	91.900	93.500	91.900	92.400	92.400	62,000
2025-05-28	92.900	94.400	91.500	91.500	91.500	133,458
2025-05-27	94.000	95.000	92.600	92.800	92.800	116,000
2025-05-26	93.700	94.700	92.800	94.000	94.000	81,000
2025-05-23	94.500	95.100	93.900	94.500	94.500	94,000
2025-05-22	94.300	96.100	94.100	94.500	94.500	178,000
2025-05-21	93.400	95.700	93.000	94.400	94.400	141,000
2025-05-20	94.000	95.500	93.000	93.500	93.500	98,010
2025-05-19	94.400	94.700	92.600	93.500	93.500	195,629
2025-05-16	96.500	96.500	94.800	95.400	95.400	112,001
2025-05-15	97.000	98.000	96.000	96.000	96.000	132,001
2025-05-14	97.500	99.000	95.000	97.200	97.200	489,000
2025-05-13	102.50	102.50	95.800	97.200	97.200	466,001
2025-05-12	95.400	97.500	95.400	97.000	97.000	185,025
2025-05-09	95.000	95.400	93.200	95.000	95.000	237,001
2025-05-08	94.500	94.500	92.400	93.800	93.800	129,021
2025-05-07	92.600	93.800	92.100	92.400	92.400	75,000

← NewerPage 6 of 21 · 1,221 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.