Patec Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	25.052	25.052	24.858	24.858	21.683	8,273
2022-05-16	24.568	24.761	24.568	24.761	21.599	2,068
2022-05-13	24.229	24.568	24.229	24.568	21.430	16,541
2022-05-12	24.665	24.665	24.471	24.616	21.472	29,276
2022-05-11	24.713	24.858	24.665	24.713	21.557	22,868
2022-05-10	24.713	25.100	24.713	24.858	21.683	22,746
2022-05-09	25.197	25.197	24.907	24.907	21.725	22,765
2022-05-06	25.052	25.535	24.955	25.390	22.147	48,657
2022-05-05	25.148	25.390	25.148	25.342	22.105	21,711
2022-05-04	25.535	25.535	25.197	25.342	22.105	33,083
2022-05-03	25.100	25.293	24.955	25.245	22.021	33,083
2022-04-29	25.439	25.825	25.197	25.245	22.021	43,422
2022-04-28	24.955	26.212	24.907	25.487	22.231	121,996
2022-04-27	24.955	25.342	24.858	25.245	22.021	87,878
2022-04-26	24.955	25.197	24.907	25.197	21.978	49,625
2022-04-25	24.858	25.245	24.858	25.100	21.894	104,420
2022-04-22	25.052	25.293	24.761	25.197	21.978	88,912
2022-04-21	24.568	25.052	24.471	25.003	21.810	242,958
2022-04-20	25.439	25.439	25.100	25.148	21.936	49,625
2022-04-19	25.197	25.535	25.052	25.390	22.147	52,727
2022-04-18	25.148	25.197	25.003	25.100	21.894	84,777
2022-04-15	25.245	25.245	24.907	25.003	21.810	24,812
2022-04-14	25.197	25.342	25.052	25.245	22.021	28,948
2022-04-13	25.148	25.293	24.955	25.245	22.021	47,557
2022-04-12	25.342	25.342	24.858	25.052	21.852	80,641
2022-04-11	25.390	25.632	25.245	25.342	22.105	69,520
2022-04-08	25.148	25.729	25.100	25.632	22.358	81,675
2022-04-07	25.632	25.825	25.148	25.148	21.936	161,283
2022-04-06	25.052	25.632	24.955	25.535	22.274	403,208
2022-04-01	25.729	26.067	24.858	24.955	21.767	420,816
2022-03-31	27.857	27.905	25.390	25.729	22.442	1,962,791
2022-03-30	24.471	25.390	24.471	25.390	22.147	7,236
2022-03-29	24.858	25.245	24.858	25.245	22.021	10,338
2022-03-28	24.616	24.858	24.616	24.858	21.683	3,101
2022-03-25	24.713	25.052	24.713	25.052	21.852	3,101
2022-03-24	24.665	25.535	24.665	25.148	21.936	10,338
2022-03-23	24.907	25.148	24.520	25.148	21.936	8,283
2022-03-22	25.100	25.632	25.100	25.632	22.358	4,147
2022-03-21	24.713	24.907	24.713	24.907	21.725	4,135
2022-03-18	24.471	24.713	24.471	24.713	21.557	6,203
2022-03-17	24.858	24.858	24.665	24.713	21.557	15,508
2022-03-16	24.568	24.810	24.375	24.810	21.641	10,338
2022-03-15	24.810	25.052	24.810	25.052	21.852	5,086
2022-03-14	25.148	25.148	24.568	24.810	21.641	9,304
2022-03-11	25.052	25.052	25.052	25.052	21.852	1,137
2022-03-10	24.423	24.568	24.423	24.568	21.430	3,913
2022-03-09	24.375	24.713	24.375	24.713	21.557	8,270
2022-03-08	25.197	25.197	24.229	24.568	21.430	21,711
2022-03-07	25.680	25.922	25.197	25.342	22.105	26,880
2022-03-04	25.922	26.067	25.680	25.922	22.611	12,944
2022-03-03	26.164	26.164	26.164	26.164	22.822	1,033
2022-03-02	26.551	26.551	25.970	26.212	22.864	15,516
2022-03-01	26.406	26.406	26.261	26.261	22.906	6,575
2022-02-25	26.454	26.648	26.116	26.502	23.117	12,846
2022-02-24	26.938	27.615	26.406	26.454	23.075	276,476
2022-02-23	25.729	27.470	25.680	26.841	23.413	58,268
2022-02-22	26.067	26.067	25.777	25.777	22.485	8,477
2022-02-21	26.067	26.696	26.067	26.599	23.202	3,362
2022-02-18	25.729	26.067	25.729	25.777	22.485	10,338
2022-02-17	25.874	25.874	25.729	25.729	22.442	15,818

← NewerPage 19 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.