Patec Precision Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 79.300 | 85.100 | 79.300 | 83.700 | 83.700 | 527,258 |
| 2026-10-19 | 78.200 | 81.800 | 78.200 | 80.200 | 80.200 | 296,327 |
| 2026-10-16 | 84.400 | 85.200 | 79.100 | 80.500 | 80.500 | 1,230,669 |
| 2026-10-15 | 80.200 | 81.400 | 78.200 | 80.100 | 80.100 | 460,055 |
| 2026-10-14 | 79.400 | 83.000 | 79.400 | 80.400 | 80.400 | 810,873 |
| 2026-10-13 | 80.100 | 82.000 | 76.800 | 81.100 | 81.100 | 1,100,420 |
| 2026-10-12 | 80.400 | 82.600 | 77.900 | 81.900 | 81.900 | 823,017 |
| 2026-10-08 | 84.300 | 84.300 | 80.600 | 81.600 | 81.600 | 1,258,075 |
| 2026-10-07 | 91.300 | 92.500 | 79.500 | 84.300 | 84.300 | 4,928,220 |
| 2026-10-06 | 99.000 | 102.00 | 88.200 | 88.200 | 88.200 | 3,529,500 |
| 2026-10-05 | 107.50 | 107.50 | 98.000 | 98.000 | 98.000 | 997,584 |
| 2026-10-02 | 107.50 | 108.50 | 105.00 | 107.50 | 107.50 | 569,000 |
| 2026-10-01 | 109.50 | 109.50 | 106.00 | 108.50 | 108.50 | 412,000 |
| 2026-09-30 | 107.00 | 110.00 | 106.00 | 109.50 | 109.50 | 231,104 |
| 2026-09-29 | 102.00 | 107.50 | 102.00 | 107.00 | 107.00 | 1,513,000 |
| 2026-09-24 | 111.00 | 111.00 | 107.00 | 107.50 | 107.50 | 467,030 |
| 2026-09-23 | 112.50 | 114.00 | 111.00 | 111.00 | 111.00 | 308,000 |
| 2026-09-22 | 111.00 | 113.50 | 109.50 | 112.50 | 112.50 | 384,000 |
| 2026-09-21 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | 584,222 |
| 2026-09-18 | 118.00 | 118.50 | 114.00 | 116.50 | 116.50 | 200,111 |
| 2026-09-17 | 112.50 | 119.00 | 112.50 | 117.00 | 117.00 | 335,011 |
| 2026-09-16 | 117.00 | 118.00 | 106.50 | 114.00 | 114.00 | 2,105,013 |
| 2026-09-15 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | 313,001 |
| 2026-09-14 | 122.50 | 122.50 | 117.50 | 120.00 | 120.00 | 332,000 |
| 2026-09-11 | 125.00 | 129.00 | 121.50 | 123.00 | 123.00 | 347,012 |
| 2026-09-10 | 124.00 | 128.00 | 122.50 | 127.00 | 127.00 | 565,337 |
| 2026-09-09 | 122.50 | 122.50 | 119.00 | 122.00 | 122.00 | 206,188 |
| 2026-09-08 | 120.50 | 129.00 | 120.50 | 122.00 | 122.00 | 285,000 |
| 2026-09-07 | 121.50 | 121.50 | 118.50 | 120.00 | 120.00 | 194,000 |
| 2026-09-04 | 125.50 | 126.50 | 121.50 | 121.50 | 121.50 | 146,000 |
| 2026-09-03 | 120.00 | 125.00 | 118.50 | 124.50 | 124.50 | 232,001 |
| 2026-09-02 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | 110,000 |
| 2026-09-01 | 120.00 | 121.50 | 120.00 | 120.00 | 120.00 | 134,000 |
| 2026-08-31 | 121.50 | 121.50 | 118.00 | 121.50 | 121.50 | 224,000 |
| 2026-08-28 | 121.50 | 124.50 | 119.50 | 121.50 | 121.50 | 267,124 |
| 2026-08-27 | 119.00 | 123.00 | 116.50 | 120.50 | 120.50 | 361,004 |
| 2026-08-26 | 122.50 | 123.50 | 118.00 | 119.50 | 119.50 | 326,001 |
| 2026-08-25 | 122.00 | 122.50 | 119.00 | 122.50 | 122.50 | 310,000 |
| 2026-08-24 | 121.50 | 122.00 | 120.50 | 122.00 | 122.00 | 80,000 |
| 2026-08-21 | 122.00 | 122.50 | 119.50 | 122.00 | 122.00 | 267,011 |
| 2026-08-20 | 128.50 | 129.00 | 123.00 | 123.00 | 123.00 | 183,000 |
| 2026-08-19 | 120.00 | 127.00 | 120.00 | 126.00 | 126.00 | 210,000 |
| 2026-08-18 | 122.50 | 124.00 | 120.50 | 124.00 | 124.00 | 203,100 |
| 2026-08-17 | 127.00 | 127.00 | 117.50 | 122.50 | 122.50 | 1,009,496 |
| 2026-08-14 | 126.00 | 127.50 | 114.50 | 127.50 | 127.50 | 1,982,151 |
| 2026-08-13 | 130.00 | 132.00 | 126.00 | 127.00 | 127.00 | 528,000 |
| 2026-08-12 | 135.50 | 135.50 | 129.50 | 130.00 | 130.00 | 283,048 |
| 2026-08-11 | 136.00 | 136.00 | 125.00 | 136.00 | 136.00 | 793,000 |
| 2026-08-10 | 137.50 | 140.50 | 131.00 | 137.00 | 137.00 | 927,000 |
| 2026-08-07 | 135.00 | 136.00 | 130.00 | 131.00 | 131.00 | 287,005 |
| 2026-08-06 | 138.00 | 139.00 | 135.50 | 135.50 | 135.50 | 229,000 |
| 2026-08-05 | 137.00 | 142.00 | 136.00 | 138.00 | 138.00 | 739,247 |
| 2026-08-04 | 133.50 | 140.50 | 132.50 | 137.00 | 137.00 | 1,029,022 |
| 2026-08-03 | 128.00 | 138.00 | 125.00 | 137.00 | 137.00 | 529,107 |
| 2026-07-31 | 134.50 | 138.50 | 128.00 | 130.50 | 130.50 | 1,039,057 |
| 2026-07-30 | 129.00 | 131.50 | 122.50 | 131.50 | 131.50 | 1,131,045 |
| 2026-07-29 | 132.50 | 132.50 | 119.00 | 131.00 | 131.00 | 876,000 |
| 2026-07-28 | 141.00 | 141.00 | 131.50 | 131.50 | 131.50 | 536,226 |
| 2026-07-27 | 146.50 | 150.00 | 142.50 | 146.00 | 146.00 | 777,021 |
| 2026-07-24 | 147.50 | 151.00 | 147.00 | 149.00 | 149.00 | 324,629 |
Page 1 of 21 · 1,220 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.