Patec Precision Industry Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	25.245	25.922	25.052	25.148	21.936	34,117
2021-11-11	25.390	25.390	25.052	25.245	22.021	25,865
2021-11-10	25.680	26.116	25.680	25.777	22.485	16,655
2021-11-09	26.599	26.599	26.019	26.309	22.949	23,778
2021-11-08	26.793	26.889	26.116	26.406	23.033	27,914
2021-11-05	25.535	26.599	25.535	26.599	23.202	13,183
2021-11-04	25.535	25.632	25.535	25.632	22.358	14,484
2021-11-03	25.487	25.584	25.487	25.584	22.316	4,135
2021-11-02	26.309	26.793	25.439	25.439	22.189	101,329
2021-11-01	26.454	26.454	26.261	26.309	22.949	20,774
2021-10-29	26.357	26.744	26.309	26.744	23.328	24,812
2021-10-28	26.357	26.986	26.261	26.793	23.370	49,981
2021-10-27	26.648	26.648	26.406	26.551	23.160	8,322
2021-10-26	26.454	26.889	26.309	26.648	23.244	35,222
2021-10-25	27.083	27.083	26.164	26.502	23.117	39,390
2021-10-22	26.889	26.889	26.551	26.696	23.286	34,222
2021-10-21	27.325	27.373	26.889	27.131	23.666	31,016
2021-10-20	27.421	27.566	26.648	27.325	23.835	48,591
2021-10-19	27.712	27.712	27.131	27.421	23.919	68,578
2021-10-18	26.889	27.760	26.889	27.276	23.792	75,493
2021-10-15	27.566	27.566	26.502	26.889	23.455	54,794
2021-10-14	26.986	26.986	26.502	26.841	23.413	43,422

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.