Patec Precision Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	25.777	25.970	25.777	25.874	22.569	22,745
2022-02-15	25.922	26.116	25.922	25.922	22.611	9,325
2022-02-14	25.825	26.309	25.825	26.309	22.949	13,440
2022-02-11	25.970	26.357	25.922	25.922	22.611	21,711
2022-02-10	26.019	26.019	26.019	26.019	22.696	0
2022-02-09	26.116	26.309	26.019	26.019	22.696	19,877
2022-02-08	26.212	26.309	26.116	26.164	22.822	13,440
2022-02-07	26.019	26.357	26.019	26.357	22.991	7,466
2022-01-26	26.116	26.116	26.116	26.116	22.780	6,203
2022-01-25	26.164	26.164	25.970	26.116	22.780	12,439
2022-01-24	26.599	26.599	26.067	26.357	22.991	10,338
2022-01-21	26.261	26.648	25.922	26.309	22.949	74,843
2022-01-20	26.357	26.744	26.309	26.406	23.033	17,575
2022-01-19	26.357	26.938	26.116	26.938	23.497	55,932
2022-01-18	27.276	27.276	26.551	26.551	23.160	4,135
2022-01-17	26.551	26.889	26.551	26.889	23.455	6,213
2022-01-14	26.793	26.793	26.454	26.648	23.244	18,609
2022-01-13	26.889	26.889	26.889	26.889	23.455	1,064
2022-01-12	26.648	26.889	26.406	26.889	23.455	6,203
2022-01-11	26.744	26.744	26.599	26.648	23.244	28,948
2022-01-10	26.744	27.083	26.696	26.889	23.455	16,541
2022-01-07	27.083	27.325	26.599	27.131	23.666	49,625
2022-01-06	26.406	27.180	26.406	27.180	23.708	65,169
2022-01-05	26.696	27.034	26.454	26.599	23.202	23,778
2022-01-04	27.470	27.470	26.696	26.938	23.497	19,643
2022-01-03	27.663	27.663	26.744	26.986	23.539	28,983
2021-12-30	26.406	27.083	26.357	27.083	23.624	52,830
2021-12-29	26.261	26.696	26.261	26.696	23.286	12,406
2021-12-28	26.357	26.551	26.261	26.551	23.160	12,406
2021-12-27	26.261	26.648	26.212	26.648	23.244	5,169
2021-12-24	26.116	27.083	26.116	26.599	23.202	38,253
2021-12-23	26.793	26.793	26.019	26.212	22.864	12,629
2021-12-22	26.793	26.793	26.116	26.212	22.864	27,914
2021-12-21	26.309	26.454	26.116	26.454	23.075	19,643
2021-12-20	26.889	26.889	26.309	26.406	23.033	14,562
2021-12-17	26.357	26.406	26.212	26.406	23.033	25,846
2021-12-16	27.034	27.034	26.116	26.793	23.370	86,949
2021-12-15	26.212	26.357	26.212	26.357	22.991	3,101
2021-12-14	26.696	26.696	26.116	26.357	22.991	26,880
2021-12-13	27.083	27.083	26.406	26.502	23.117	33,083
2021-12-10	26.454	27.566	26.116	27.034	23.581	87,982
2021-12-09	26.164	26.454	25.825	26.454	23.075	24,812
2021-12-08	25.584	26.793	25.584	26.599	23.202	70,511
2021-12-07	25.439	25.922	25.390	25.729	22.442	31,122
2021-12-06	25.535	25.584	25.535	25.535	22.274	5,427
2021-12-03	25.439	25.584	25.293	25.535	22.274	26,880
2021-12-02	26.502	26.502	25.439	25.535	22.274	20,098
2021-12-01	24.858	26.502	24.713	26.502	23.117	45,489
2021-11-30	25.100	25.100	24.907	24.907	21.725	4,631
2021-11-29	25.535	25.535	25.100	25.100	21.894	4,135
2021-11-26	25.197	25.535	24.858	25.535	22.274	16,541
2021-11-25	25.293	25.293	25.197	25.197	21.978	4,198
2021-11-24	25.632	25.632	25.003	25.245	22.021	4,135
2021-11-23	25.003	25.632	24.955	25.632	22.358	35,151
2021-11-22	25.245	25.390	24.761	25.342	22.105	22,745
2021-11-19	24.858	25.535	24.858	25.245	22.021	19,820
2021-11-18	24.761	24.761	24.761	24.761	21.599	4,135
2021-11-17	24.955	25.777	24.955	25.052	21.852	23,778
2021-11-16	25.100	25.148	25.052	25.052	21.852	17,575
2021-11-15	25.148	25.148	24.616	24.907	21.725	9,304

← NewerPage 20 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.