Patec Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 116.00 | 121.50 | 115.50 | 117.50 | 117.50 | 594,329 |
| 2024-10-30 | 119.00 | 123.00 | 116.50 | 118.00 | 118.00 | 617,600 |
| 2024-10-29 | 130.00 | 130.00 | 113.50 | 117.50 | 117.50 | 2,206,833 |
| 2024-10-28 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2024-10-25 | 123.00 | 129.00 | 123.00 | 125.50 | 125.50 | 1,004,659 |
| 2024-10-24 | 122.50 | 124.50 | 120.50 | 122.00 | 122.00 | 373,890 |
| 2024-10-23 | 128.00 | 128.00 | 122.00 | 123.00 | 123.00 | 600,824 |
| 2024-10-22 | 124.50 | 124.50 | 119.50 | 121.50 | 121.50 | 692,254 |
| 2024-10-21 | 130.00 | 131.00 | 122.50 | 122.50 | 122.50 | 1,033,054 |
| 2024-10-18 | 126.00 | 129.50 | 124.00 | 128.00 | 128.00 | 1,122,385 |
| 2024-10-17 | 126.00 | 129.00 | 123.50 | 124.00 | 124.00 | 512,035 |
| 2024-10-16 | 119.00 | 127.00 | 119.00 | 126.00 | 126.00 | 865,707 |
| 2024-10-15 | 123.00 | 128.00 | 116.00 | 119.00 | 119.00 | 1,658,300 |
| 2024-10-14 | 119.50 | 123.00 | 117.00 | 122.00 | 122.00 | 648,283 |
| 2024-10-11 | 118.50 | 121.00 | 117.50 | 119.50 | 119.50 | 631,601 |
| 2024-10-09 | 118.00 | 121.00 | 116.00 | 117.00 | 117.00 | 296,033 |
| 2024-10-08 | 117.00 | 121.00 | 116.50 | 117.50 | 117.50 | 517,638 |
| 2024-10-07 | 113.00 | 120.00 | 113.00 | 118.00 | 118.00 | 1,205,572 |
| 2024-10-04 | 106.00 | 116.00 | 106.00 | 112.50 | 112.50 | 1,359,265 |
| 2024-10-01 | 106.00 | 107.50 | 106.00 | 106.00 | 106.00 | 206,748 |
| 2024-09-30 | 110.00 | 111.00 | 104.50 | 107.00 | 107.00 | 445,049 |
| 2024-09-27 | 110.00 | 112.50 | 109.00 | 109.50 | 109.50 | 335,216 |
| 2024-09-26 | 112.00 | 114.00 | 109.50 | 109.50 | 109.50 | 317,080 |
| 2024-09-25 | 108.50 | 115.50 | 108.50 | 110.50 | 110.50 | 752,227 |
| 2024-09-24 | 109.16 | 109.65 | 105.25 | 107.21 | 107.21 | 562,920 |
| 2024-09-23 | 109.65 | 113.57 | 109.16 | 109.16 | 109.16 | 354,428 |
| 2024-09-20 | 113.08 | 114.55 | 110.14 | 110.63 | 110.63 | 522,134 |
| 2024-09-19 | 113.57 | 114.06 | 111.12 | 111.61 | 111.61 | 468,978 |
| 2024-09-18 | 115.04 | 117.49 | 112.59 | 112.59 | 112.59 | 447,485 |
| 2024-09-16 | 116.02 | 121.89 | 113.57 | 115.04 | 115.04 | 1,482,144 |
| 2024-09-13 | 116.02 | 117.49 | 113.08 | 114.55 | 114.55 | 1,163,628 |
| 2024-09-12 | 111.61 | 116.51 | 111.12 | 112.59 | 112.59 | 900,025 |
| 2024-09-11 | 113.57 | 113.57 | 110.14 | 111.12 | 111.12 | 689,617 |
| 2024-09-10 | 113.57 | 113.57 | 108.19 | 111.12 | 111.12 | 830,459 |
| 2024-09-09 | 114.06 | 116.51 | 110.14 | 111.12 | 111.12 | 1,245,258 |
| 2024-09-06 | 114.06 | 117.00 | 110.63 | 117.00 | 117.00 | 1,396,381 |
| 2024-09-05 | 110.63 | 118.47 | 108.67 | 114.06 | 114.06 | 3,426,813 |
| 2024-09-04 | 107.21 | 113.08 | 106.23 | 107.70 | 107.70 | 1,353,575 |
| 2024-09-03 | 108.19 | 112.59 | 108.19 | 111.12 | 111.12 | 1,776,232 |
| 2024-09-02 | 100.84 | 109.65 | 100.35 | 109.16 | 109.16 | 2,317,788 |
| 2024-08-30 | 100.35 | 100.84 | 97.513 | 99.863 | 99.863 | 385,074 |
| 2024-08-29 | 96.926 | 100.35 | 95.066 | 98.884 | 98.884 | 501,512 |
| 2024-08-28 | 97.905 | 98.395 | 93.108 | 96.926 | 96.926 | 840,619 |
| 2024-08-27 | 100.35 | 100.35 | 96.926 | 97.905 | 97.905 | 902,229 |
| 2024-08-26 | 104.76 | 105.25 | 99.863 | 99.863 | 99.863 | 696,765 |
| 2024-08-23 | 102.80 | 105.74 | 102.31 | 103.78 | 103.78 | 446,437 |
| 2024-08-22 | 104.76 | 109.16 | 103.78 | 103.78 | 103.78 | 767,069 |
| 2024-08-21 | 101.82 | 107.21 | 101.82 | 104.76 | 104.76 | 697,614 |
| 2024-08-20 | 101.82 | 104.27 | 101.33 | 101.82 | 101.82 | 403,461 |
| 2024-08-19 | 101.33 | 105.25 | 98.395 | 101.82 | 101.82 | 838,597 |
| 2024-08-16 | 103.29 | 103.78 | 100.84 | 100.84 | 100.84 | 801,973 |
| 2024-08-15 | 104.76 | 106.23 | 101.33 | 101.33 | 101.33 | 988,980 |
| 2024-08-14 | 111.61 | 112.59 | 104.76 | 104.76 | 104.76 | 1,641,832 |
| 2024-08-13 | 111.61 | 112.10 | 107.70 | 110.63 | 110.63 | 1,145,501 |
| 2024-08-12 | 109.16 | 110.63 | 102.31 | 110.63 | 110.63 | 2,457,918 |
| 2024-08-09 | 109.16 | 115.53 | 108.67 | 110.63 | 110.63 | 3,444,490 |
| 2024-08-08 | 110.14 | 112.10 | 104.76 | 106.23 | 106.23 | 2,326,861 |
| 2024-08-07 | 101.82 | 111.61 | 100.35 | 111.12 | 111.12 | 3,455,674 |
| 2024-08-06 | 109.16 | 113.08 | 96.045 | 101.82 | 101.82 | 3,947,900 |
| 2024-08-05 | 111.61 | 112.10 | 100.84 | 103.78 | 103.78 | 4,307,266 |
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.