Patec Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 109.00 | 111.50 | 109.00 | 111.50 | 111.50 | 124,001 |
| 2025-02-04 | 109.00 | 111.50 | 106.50 | 107.50 | 107.50 | 119,129 |
| 2025-02-03 | 107.00 | 111.00 | 105.00 | 108.50 | 108.50 | 153,070 |
| 2025-01-22 | 111.00 | 113.00 | 108.50 | 109.50 | 109.50 | 144,000 |
| 2025-01-21 | 115.00 | 115.00 | 110.50 | 110.50 | 110.50 | 77,002 |
| 2025-01-20 | 112.00 | 115.00 | 111.50 | 112.50 | 112.50 | 120,021 |
| 2025-01-17 | 113.00 | 113.00 | 111.50 | 111.50 | 111.50 | 68,000 |
| 2025-01-16 | 107.50 | 117.00 | 107.50 | 112.50 | 112.50 | 371,000 |
| 2025-01-15 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | 94,011 |
| 2025-01-14 | 108.50 | 109.50 | 106.50 | 107.00 | 107.00 | 155,000 |
| 2025-01-13 | 109.50 | 110.00 | 104.00 | 106.00 | 106.00 | 421,478 |
| 2025-01-10 | 110.50 | 113.00 | 109.50 | 110.00 | 110.00 | 222,090 |
| 2025-01-09 | 116.00 | 116.00 | 111.00 | 111.00 | 111.00 | 568,223 |
| 2025-01-08 | 116.00 | 118.00 | 115.50 | 116.00 | 116.00 | 179,022 |
| 2025-01-07 | 119.00 | 120.00 | 116.50 | 116.50 | 116.50 | 174,020 |
| 2025-01-06 | 119.00 | 121.00 | 117.00 | 118.50 | 118.50 | 448,187 |
| 2025-01-03 | 120.00 | 120.50 | 117.50 | 119.00 | 119.00 | 435,042 |
| 2025-01-02 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 605,135 |
| 2024-12-31 | 126.00 | 126.00 | 123.50 | 125.00 | 125.00 | 378,161 |
| 2024-12-30 | 121.00 | 126.00 | 121.00 | 125.50 | 125.50 | 227,000 |
| 2024-12-27 | 121.50 | 123.00 | 121.00 | 122.00 | 122.00 | 210,021 |
| 2024-12-26 | 125.00 | 125.00 | 122.00 | 122.50 | 122.50 | 193,066 |
| 2024-12-25 | 124.50 | 125.00 | 122.50 | 124.00 | 124.00 | 135,001 |
| 2024-12-24 | 126.00 | 126.00 | 123.00 | 123.50 | 123.50 | 145,001 |
| 2024-12-23 | 125.00 | 126.00 | 124.50 | 125.00 | 125.00 | 132,066 |
| 2024-12-20 | 125.00 | 126.50 | 124.00 | 124.50 | 124.50 | 238,066 |
| 2024-12-19 | 124.00 | 126.50 | 122.50 | 126.00 | 126.00 | 283,150 |
| 2024-12-18 | 125.00 | 126.50 | 123.50 | 125.50 | 125.50 | 366,301 |
| 2024-12-17 | 125.00 | 128.50 | 123.50 | 124.50 | 124.50 | 513,013 |
| 2024-12-16 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 293,123 |
| 2024-12-13 | 124.00 | 126.50 | 124.00 | 126.50 | 126.50 | 595,113 |
| 2024-12-12 | 125.00 | 127.00 | 120.50 | 124.50 | 124.50 | 1,362,315 |
| 2024-12-11 | 147.50 | 147.50 | 121.50 | 125.50 | 125.50 | 7,653,483 |
| 2024-12-10 | 132.50 | 135.00 | 131.00 | 134.50 | 134.50 | 846,534 |
| 2024-12-09 | 133.00 | 134.00 | 130.00 | 134.00 | 134.00 | 745,344 |
| 2024-12-06 | 130.00 | 133.50 | 128.50 | 131.50 | 131.50 | 807,594 |
| 2024-12-05 | 132.00 | 133.00 | 126.50 | 129.50 | 129.50 | 766,605 |
| 2024-12-04 | 129.50 | 133.00 | 129.00 | 132.00 | 132.00 | 900,219 |
| 2024-12-03 | 127.50 | 129.00 | 124.50 | 129.00 | 129.00 | 820,571 |
| 2024-12-02 | 123.00 | 129.00 | 121.50 | 128.00 | 128.00 | 1,356,274 |
| 2024-11-29 | 121.00 | 123.50 | 120.50 | 122.00 | 122.00 | 597,144 |
| 2024-11-28 | 116.50 | 123.00 | 116.50 | 121.00 | 121.00 | 1,025,755 |
| 2024-11-27 | 115.00 | 117.50 | 114.50 | 117.00 | 117.00 | 442,139 |
| 2024-11-26 | 114.50 | 116.50 | 114.50 | 114.50 | 114.50 | 254,064 |
| 2024-11-25 | 113.50 | 116.00 | 113.00 | 115.00 | 115.00 | 519,396 |
| 2024-11-22 | 111.00 | 114.50 | 111.00 | 113.50 | 113.50 | 144,021 |
| 2024-11-21 | 113.00 | 114.00 | 110.50 | 110.50 | 110.50 | 181,181 |
| 2024-11-20 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 205,553 |
| 2024-11-19 | 112.00 | 115.00 | 109.50 | 112.00 | 112.00 | 617,000 |
| 2024-11-18 | 115.50 | 116.50 | 112.00 | 112.00 | 112.00 | 402,015 |
| 2024-11-15 | 118.00 | 120.00 | 112.00 | 114.50 | 114.50 | 668,000 |
| 2024-11-14 | 117.00 | 121.50 | 115.50 | 116.00 | 116.00 | 844,651 |
| 2024-11-13 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 244,285 |
| 2024-11-12 | 118.00 | 123.00 | 117.00 | 117.50 | 117.50 | 864,118 |
| 2024-11-11 | 117.00 | 121.00 | 117.00 | 119.00 | 119.00 | 471,830 |
| 2024-11-08 | 121.00 | 121.00 | 116.50 | 118.00 | 118.00 | 548,134 |
| 2024-11-07 | 117.50 | 120.50 | 116.50 | 118.50 | 118.50 | 777,106 |
| 2024-11-06 | 116.00 | 122.50 | 115.00 | 115.00 | 115.00 | 847,981 |
| 2024-11-05 | 118.00 | 119.50 | 115.50 | 115.50 | 115.50 | 602,053 |
| 2024-11-04 | 118.50 | 118.50 | 115.00 | 118.00 | 118.00 | 436,000 |
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.