Patec Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	60.453	62.387	59.389	60.840	60.840	370,155
2023-08-08	62.387	62.484	61.033	61.226	61.226	113,725
2023-08-07	60.936	63.258	60.936	62.387	62.387	181,019
2023-08-04	60.259	63.258	59.679	61.807	61.807	313,459
2023-08-02	60.646	61.517	59.002	60.066	60.066	358,885
2023-08-01	62.967	63.064	60.066	60.356	60.356	435,258
2023-07-31	61.904	65.772	61.517	62.967	62.967	748,236
2023-07-28	61.323	61.807	59.969	60.356	60.356	387,790
2023-07-27	63.548	64.999	61.904	61.904	61.904	587,451
2023-07-26	62.290	65.772	62.194	63.548	63.548	624,828
2023-07-25	59.776	63.354	59.679	62.194	62.194	472,573
2023-07-24	60.259	61.420	58.035	59.776	59.776	636,838
2023-07-21	59.776	62.097	59.679	61.710	61.710	271,080
2023-07-20	60.936	62.194	60.259	60.743	60.743	375,743
2023-07-19	64.999	65.095	60.646	60.936	60.936	1,056,846
2023-07-18	67.320	67.320	63.451	64.805	64.805	596,353
2023-07-17	65.966	67.610	64.515	66.643	66.643	433,362
2023-07-14	64.612	65.579	63.935	64.515	64.515	265,797
2023-07-13	64.031	66.643	64.031	64.515	64.515	524,780
2023-07-12	64.322	65.869	62.484	63.258	63.258	516,365
2023-07-11	66.643	68.964	64.418	64.612	64.612	583,153
2023-07-10	66.256	67.610	65.289	66.256	66.256	376,653
2023-07-07	66.063	67.610	64.418	66.740	66.740	636,453
2023-07-06	65.192	68.094	64.805	66.063	66.063	1,051,079
2023-07-05	60.936	67.320	60.936	64.999	64.999	1,001,408
2023-07-04	64.418	65.192	60.453	61.420	61.420	1,388,661
2023-07-03	62.290	65.192	61.710	63.645	63.645	1,115,543
2023-06-30	58.421	62.000	58.131	62.000	62.000	1,313,339
2023-06-29	54.262	59.099	53.585	58.421	58.421	1,489,800
2023-06-28	54.166	55.423	53.779	54.456	54.456	406,580
2023-06-27	54.552	55.133	52.715	53.682	53.682	709,233
2023-06-26	56.971	56.971	54.166	54.552	54.552	696,311
2023-06-21	56.003	56.971	54.456	56.971	56.971	639,291
2023-06-20	56.197	56.777	54.649	56.003	56.003	882,399
2023-06-19	53.198	56.294	52.328	56.197	56.197	1,336,110
2023-06-16	51.457	53.682	50.587	53.295	53.295	1,539,472
2023-06-15	48.362	52.425	48.072	51.457	51.457	1,889,866
2023-06-14	48.120	50.587	48.120	48.169	48.169	1,120,712
2023-06-13	48.652	49.136	47.685	47.927	47.927	485,917
2023-06-12	48.942	48.942	47.443	48.556	48.556	550,554
2023-06-09	48.942	49.910	47.540	49.233	49.233	1,324,777
2023-06-08	47.153	50.297	47.105	48.459	48.459	1,829,197
2023-06-07	44.735	49.233	44.735	47.250	47.250	3,158,103
2023-06-06	46.283	46.669	44.735	45.122	45.122	459,037
2023-06-05	45.122	46.428	44.348	45.799	45.799	761,960
2023-06-02	49.426	49.426	45.460	45.557	45.557	2,491,710
2023-06-01	43.526	46.428	42.655	46.428	46.428	1,413,725
2023-05-31	40.769	44.542	40.479	44.155	44.155	2,611,601
2023-05-30	40.576	41.059	40.141	40.527	40.527	373,226
2023-05-29	39.560	40.527	39.270	40.527	40.527	380,463
2023-05-26	40.141	40.141	39.270	39.367	39.367	237,892
2023-05-25	39.705	40.382	39.028	39.995	39.995	265,187
2023-05-24	40.721	41.398	39.173	39.512	39.512	674,615
2023-05-23	39.657	40.624	39.077	40.237	40.237	528,306
2023-05-22	38.593	40.237	38.496	39.657	39.657	959,429
2023-05-19	38.206	38.593	37.819	38.545	38.545	197,468
2023-05-18	38.883	39.028	37.916	38.206	38.206	234,687
2023-05-17	38.013	38.883	37.916	38.206	38.206	294,652
2023-05-16	35.401	38.690	35.401	37.771	37.771	659,607
2023-05-15	35.885	35.885	35.159	35.546	35.546	117,860

← NewerPage 14 of 21 · 1,216 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.