Patec Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	20.747	20.796	20.554	20.651	20.474	13,491
2022-08-09	21.328	21.328	20.651	20.796	20.618	95,529
2022-08-08	20.264	21.473	20.264	20.892	20.714	61,111
2022-08-05	20.554	20.554	20.022	20.264	20.091	8,637
2022-08-04	19.925	19.925	19.925	19.925	19.755	2,067
2022-08-03	19.925	20.167	19.780	19.877	19.707	17,575
2022-08-02	20.070	20.167	20.022	20.119	19.947	11,372
2022-08-01	20.264	20.409	20.264	20.409	20.235	3,101
2022-07-29	20.360	20.506	20.360	20.506	20.331	15,508
2022-07-28	20.312	20.506	20.215	20.360	20.187	17,575
2022-07-27	20.699	20.699	20.215	20.360	20.187	34,127
2022-07-26	20.699	20.844	20.264	20.554	20.378	32,049
2022-07-25	19.925	21.134	19.925	21.086	20.906	77,540
2022-07-22	20.119	20.119	19.925	19.974	19.803	20,677
2022-07-21	20.312	20.360	19.829	20.022	19.851	42,433
2022-07-20	20.119	20.167	19.829	20.070	19.899	56,862
2022-07-19	20.119	20.119	20.070	20.070	19.899	4,135
2022-07-18	19.925	20.119	19.925	20.119	19.947	7,237
2022-07-15	20.264	20.264	19.877	20.167	19.995	18,609
2022-07-14	20.457	20.457	20.022	20.215	20.043	19,176
2022-07-13	20.215	20.457	20.215	20.457	20.283	8,270
2022-07-12	20.554	20.554	19.925	20.264	20.091	51,693
2022-07-11	20.602	20.844	20.602	20.844	20.666	26,914
2022-07-08	20.651	21.279	20.651	20.796	20.618	49,063
2022-07-07	21.279	21.715	20.554	20.554	20.378	204,716
2022-07-06	24.761	24.955	24.520	24.955	21.767	155,106
2022-07-05	25.148	25.148	24.471	24.665	21.514	74,490
2022-07-04	24.278	24.761	24.181	24.568	21.430	65,133
2022-07-01	24.616	24.665	24.278	24.278	21.177	201,604
2022-06-30	24.229	24.665	24.229	24.520	21.388	36,678
2022-06-29	24.907	24.907	24.471	24.665	21.514	27,914
2022-06-28	24.955	24.955	24.568	24.665	21.514	44,559
2022-06-27	24.810	24.907	24.713	24.858	21.683	39,286
2022-06-24	25.293	25.293	24.229	24.520	21.388	74,084
2022-06-23	24.471	24.761	24.229	24.665	21.514	50,659
2022-06-22	24.761	24.761	24.181	24.471	21.346	50,678
2022-06-21	24.955	25.003	24.713	25.003	21.810	13,440
2022-06-20	25.342	25.342	24.471	24.471	21.346	63,065
2022-06-17	24.955	25.052	24.665	25.052	21.852	39,286
2022-06-16	25.439	25.439	25.003	25.003	21.810	64,099
2022-06-15	24.955	25.390	24.955	25.390	22.147	32,864
2022-06-14	25.148	25.148	24.858	24.955	21.767	35,358
2022-06-13	25.390	25.390	24.907	25.245	22.021	29,982
2022-06-10	25.293	25.293	25.100	25.293	22.063	32,049
2022-06-09	25.342	25.342	25.100	25.197	21.978	39,390
2022-06-08	25.148	25.293	25.148	25.245	22.021	16,100
2022-06-07	25.584	25.584	25.148	25.293	22.063	57,897
2022-06-06	25.729	25.729	25.148	25.197	21.978	67,201
2022-06-02	25.584	25.632	25.148	25.197	21.978	83,743
2022-06-01	25.003	25.293	24.907	25.293	22.063	111,657
2022-05-31	24.810	24.858	24.810	24.858	21.683	9,305
2022-05-30	25.052	25.052	24.810	24.810	21.641	48,593
2022-05-27	25.003	25.197	24.858	25.003	21.810	24,813
2022-05-26	24.858	25.003	24.858	25.003	21.810	6,204
2022-05-25	24.568	24.858	24.471	24.858	21.683	15,510
2022-05-24	25.003	25.052	24.761	24.761	21.599	18,847
2022-05-23	25.148	25.148	24.955	25.052	21.852	35,151
2022-05-20	24.761	25.003	24.761	24.955	21.767	23,778
2022-05-19	24.375	24.520	24.375	24.520	21.388	5,169
2022-05-18	25.148	25.148	24.858	25.148	21.936	17,772

← NewerPage 18 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.