Patec Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 93.000 | 93.800 | 92.200 | 93.100 | 93.100 | 76,020 |
| 2025-05-05 | 93.900 | 93.900 | 91.600 | 93.300 | 93.300 | 212,004 |
| 2025-05-02 | 94.500 | 94.900 | 90.800 | 93.300 | 93.300 | 247,020 |
| 2025-04-30 | 93.900 | 97.300 | 93.300 | 93.800 | 93.800 | 304,000 |
| 2025-04-29 | 92.700 | 94.700 | 92.500 | 93.800 | 93.800 | 184,000 |
| 2025-04-28 | 93.500 | 95.100 | 93.200 | 93.500 | 93.500 | 104,026 |
| 2025-04-25 | 93.500 | 94.200 | 92.500 | 93.200 | 93.200 | 188,001 |
| 2025-04-24 | 93.300 | 95.000 | 92.300 | 93.200 | 93.200 | 193,000 |
| 2025-04-23 | 91.500 | 94.800 | 91.500 | 93.300 | 93.300 | 330,000 |
| 2025-04-22 | 88.000 | 92.500 | 88.000 | 90.500 | 90.500 | 286,080 |
| 2025-04-21 | 94.500 | 94.500 | 90.700 | 90.700 | 90.700 | 130,000 |
| 2025-04-18 | 93.600 | 95.300 | 92.000 | 94.000 | 94.000 | 243,001 |
| 2025-04-17 | 94.000 | 94.500 | 92.400 | 93.800 | 93.800 | 353,000 |
| 2025-04-16 | 93.300 | 95.600 | 90.300 | 93.900 | 93.900 | 433,681 |
| 2025-04-15 | 88.500 | 93.500 | 88.200 | 93.300 | 93.300 | 537,044 |
| 2025-04-14 | 85.000 | 90.000 | 85.000 | 87.500 | 87.500 | 481,000 |
| 2025-04-11 | 80.400 | 84.600 | 75.400 | 84.100 | 84.100 | 679,063 |
| 2025-04-10 | 79.300 | 79.300 | 77.200 | 79.300 | 79.300 | 741,052 |
| 2025-04-09 | 72.100 | 72.100 | 72.100 | 72.100 | 72.100 | 176,001 |
| 2025-04-08 | 80.100 | 80.100 | 80.100 | 80.100 | 80.100 | 97,101 |
| 2025-04-07 | 88.900 | 88.900 | 88.900 | 88.900 | 88.900 | 8,000 |
| 2025-04-02 | 100.50 | 101.00 | 97.300 | 98.700 | 98.700 | 350,000 |
| 2025-04-01 | 103.50 | 104.50 | 100.50 | 100.50 | 100.50 | 373,000 |
| 2025-03-31 | 108.50 | 108.50 | 99.500 | 99.500 | 99.500 | 644,043 |
| 2025-03-28 | 113.50 | 114.00 | 110.00 | 110.50 | 110.50 | 272,000 |
| 2025-03-27 | 114.00 | 115.00 | 112.50 | 115.00 | 115.00 | 117,000 |
| 2025-03-26 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | 86,001 |
| 2025-03-25 | 115.00 | 115.00 | 113.00 | 114.00 | 114.00 | 151,000 |
| 2025-03-24 | 116.50 | 116.50 | 113.50 | 114.50 | 114.50 | 150,080 |
| 2025-03-21 | 115.00 | 115.00 | 113.00 | 115.00 | 115.00 | 149,141 |
| 2025-03-20 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | 164,001 |
| 2025-03-19 | 115.00 | 118.50 | 114.50 | 115.00 | 115.00 | 308,014 |
| 2025-03-18 | 119.50 | 120.00 | 114.00 | 115.00 | 115.00 | 501,010 |
| 2025-03-17 | 112.50 | 117.00 | 112.00 | 114.50 | 114.50 | 340,121 |
| 2025-03-14 | 110.50 | 112.50 | 109.00 | 112.00 | 112.00 | 205,138 |
| 2025-03-13 | 112.00 | 112.00 | 109.00 | 109.50 | 109.50 | 302,152 |
| 2025-03-12 | 112.00 | 113.00 | 109.00 | 110.00 | 110.00 | 239,409 |
| 2025-03-11 | 109.00 | 112.00 | 107.50 | 110.50 | 110.50 | 329,345 |
| 2025-03-10 | 113.00 | 113.50 | 111.50 | 112.00 | 112.00 | 242,001 |
| 2025-03-07 | 119.50 | 121.50 | 112.50 | 112.50 | 112.50 | 1,111,000 |
| 2025-03-06 | 121.00 | 122.50 | 119.50 | 120.50 | 120.50 | 163,025 |
| 2025-03-05 | 123.50 | 123.50 | 121.00 | 121.00 | 121.00 | 185,001 |
| 2025-03-04 | 120.50 | 124.00 | 120.00 | 123.00 | 123.00 | 209,217 |
| 2025-03-03 | 121.50 | 125.50 | 121.00 | 123.00 | 123.00 | 310,201 |
| 2025-02-27 | 126.50 | 127.00 | 120.00 | 123.50 | 123.50 | 710,021 |
| 2025-02-26 | 128.00 | 130.00 | 125.50 | 126.00 | 126.00 | 531,000 |
| 2025-02-25 | 128.50 | 130.00 | 124.50 | 127.50 | 127.50 | 564,001 |
| 2025-02-24 | 131.50 | 132.00 | 128.50 | 128.50 | 128.50 | 471,219 |
| 2025-02-21 | 127.50 | 134.50 | 126.50 | 131.50 | 131.50 | 1,324,204 |
| 2025-02-20 | 132.00 | 133.00 | 129.00 | 130.00 | 130.00 | 807,276 |
| 2025-02-19 | 136.50 | 136.50 | 130.00 | 131.50 | 131.50 | 1,762,973 |
| 2025-02-18 | 137.50 | 139.50 | 135.00 | 135.00 | 135.00 | 1,444,050 |
| 2025-02-17 | 139.00 | 139.00 | 134.00 | 136.50 | 136.50 | 1,579,779 |
| 2025-02-14 | 136.50 | 138.00 | 132.00 | 138.00 | 138.00 | 2,895,617 |
| 2025-02-13 | 134.00 | 140.50 | 134.00 | 135.50 | 135.50 | 6,527,816 |
| 2025-02-12 | 122.00 | 131.00 | 119.00 | 131.00 | 131.00 | 2,448,300 |
| 2025-02-11 | 124.00 | 125.00 | 119.50 | 119.50 | 119.50 | 438,000 |
| 2025-02-10 | 120.50 | 121.00 | 116.50 | 118.00 | 118.00 | 185,000 |
| 2025-02-07 | 116.00 | 120.50 | 115.50 | 119.50 | 119.50 | 204,000 |
| 2025-02-06 | 111.50 | 115.50 | 109.50 | 115.50 | 115.50 | 163,195 |
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.