Patec Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.587	19.683	19.587	19.683	19.683	13,455
2022-11-03	20.409	20.409	19.732	19.829	19.829	14,505
2022-11-02	19.538	20.651	19.442	20.360	20.360	90,153
2022-11-01	19.587	19.635	19.538	19.635	19.635	12,406
2022-10-31	19.635	19.829	19.635	19.732	19.732	15,508
2022-10-28	19.732	19.829	19.635	19.732	19.732	20,677
2022-10-27	19.732	19.829	19.732	19.829	19.829	17,575
2022-10-26	19.538	19.829	19.538	19.829	19.829	17,575
2022-10-25	19.925	19.925	19.538	19.829	19.829	3,101
2022-10-24	19.635	19.780	19.538	19.780	19.780	26,978
2022-10-21	19.925	19.974	19.925	19.974	19.974	5,169
2022-10-20	19.829	20.022	19.442	19.877	19.877	33,083
2022-10-19	19.974	20.070	19.974	20.070	20.070	5,169
2022-10-18	19.732	20.167	19.732	20.070	20.070	42,498
2022-10-17	19.780	20.119	19.442	20.119	20.119	56,960
2022-10-14	19.732	20.312	19.732	19.925	19.925	22,796
2022-10-13	19.974	19.974	19.635	19.877	19.877	39,419
2022-10-12	20.022	20.264	19.829	20.119	20.119	66,299
2022-10-11	19.635	19.925	19.587	19.829	19.829	31,067
2022-10-07	20.119	20.167	20.070	20.167	20.167	10,493
2022-10-06	20.215	20.264	19.925	20.215	20.215	50,659
2022-10-05	19.442	20.796	19.442	20.167	20.167	164,527
2022-10-04	19.200	19.587	19.200	19.538	19.538	8,270
2022-10-03	19.635	19.635	19.200	19.200	19.200	70,406
2022-09-30	19.925	19.925	19.587	19.829	19.829	32,049
2022-09-29	19.925	20.070	19.587	19.925	19.925	19,643
2022-09-28	19.974	20.022	19.587	19.877	19.877	66,167
2022-09-27	19.732	20.215	19.587	20.215	20.215	33,083
2022-09-26	19.925	20.506	19.780	19.780	19.780	47,557
2022-09-23	20.215	20.215	19.829	19.925	19.925	39,390
2022-09-22	20.457	20.457	19.974	20.070	20.070	24,916
2022-09-21	20.506	20.506	20.167	20.264	20.264	48,591
2022-09-20	20.699	20.699	20.264	20.264	20.264	38,253
2022-09-19	20.844	20.844	20.312	20.457	20.457	21,906
2022-09-16	20.892	20.892	20.457	20.506	20.506	32,049
2022-09-15	20.989	21.183	20.989	21.086	20.906	41,213
2022-09-14	21.279	21.279	20.989	20.989	20.810	62,650
2022-09-13	21.183	21.424	21.086	21.328	21.146	92,021
2022-09-12	21.038	21.666	21.038	21.376	21.194	19,643
2022-09-08	20.602	21.038	20.602	20.892	20.714	9,398
2022-09-07	20.602	20.602	20.457	20.554	20.378	12,509
2022-09-06	20.651	21.424	20.651	20.844	20.666	19,679
2022-09-05	20.892	20.892	20.699	20.796	20.618	25,976
2022-09-02	21.279	21.279	21.086	21.086	20.906	18,612
2022-09-01	21.666	21.811	21.038	21.328	21.146	83,750
2022-08-31	21.763	22.488	21.666	21.908	21.721	208,368
2022-08-30	20.554	21.763	20.409	21.328	21.146	116,827
2022-08-29	20.409	20.457	20.312	20.457	20.283	6,203
2022-08-26	20.409	20.892	20.409	20.796	20.618	31,021
2022-08-25	20.312	20.409	20.312	20.409	20.235	25,846
2022-08-24	20.312	20.360	20.312	20.360	20.187	14,474
2022-08-23	20.360	20.409	20.312	20.409	20.235	18,609
2022-08-22	20.312	20.312	20.312	20.312	20.139	8,270
2022-08-19	20.360	20.699	20.215	20.506	20.331	75,595
2022-08-18	20.312	20.506	20.312	20.409	20.235	46,524
2022-08-17	20.457	20.457	20.409	20.457	20.283	9,304
2022-08-16	20.651	20.651	20.506	20.506	20.331	12,406
2022-08-15	20.699	20.747	20.602	20.747	20.570	6,203
2022-08-12	20.651	20.651	20.602	20.602	20.426	12,406
2022-08-11	20.699	20.747	20.651	20.747	20.570	53,761

← NewerPage 17 of 21 · 1,222 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.