Patec Precision Industry Co., Ltd. (2236.TW)
Taiwan - Taiwan Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 76.40 | 76.90 | 74.00 | 74.40 | 74.40 | 602,587 |
| 25 Apr 2024 | 73.90 | 77.80 | 73.90 | 75.50 | 75.50 | 899,000 |
| 24 Apr 2024 | 72.50 | 75.00 | 72.40 | 74.80 | 74.80 | 1,127,535 |
| 23 Apr 2024 | 71.30 | 71.40 | 69.70 | 71.00 | 71.00 | 384,000 |
| 22 Apr 2024 | 71.10 | 71.90 | 70.10 | 70.40 | 70.40 | 603,100 |
| 19 Apr 2024 | 71.80 | 72.10 | 69.60 | 70.40 | 70.40 | 403,001 |
| 18 Apr 2024 | 69.70 | 72.60 | 69.10 | 72.10 | 72.10 | 884,071 |
| 17 Apr 2024 | 70.30 | 71.00 | 68.70 | 69.60 | 69.60 | 1,230,005 |
| 16 Apr 2024 | 76.90 | 77.10 | 70.20 | 70.30 | 70.30 | 1,827,310 |
| 15 Apr 2024 | 78.00 | 79.40 | 77.00 | 77.90 | 77.90 | 1,108,103 |
| 12 Apr 2024 | 77.20 | 78.00 | 76.70 | 77.30 | 77.30 | 601,188 |
| 11 Apr 2024 | 76.50 | 78.00 | 75.20 | 77.00 | 77.00 | 784,108 |
| 10 Apr 2024 | 79.90 | 80.50 | 76.60 | 77.00 | 77.00 | 807,512 |
| 09 Apr 2024 | 80.40 | 81.80 | 79.20 | 79.20 | 79.20 | 1,100,215 |
| 08 Apr 2024 | 76.90 | 81.50 | 76.40 | 80.80 | 80.80 | 2,392,505 |
| 03 Apr 2024 | 75.00 | 76.40 | 74.10 | 76.20 | 76.20 | 835,053 |
| 02 Apr 2024 | 74.50 | 75.80 | 74.00 | 74.90 | 74.90 | 1,041,155 |
| 01 Apr 2024 | 74.00 | 76.20 | 73.30 | 74.40 | 74.40 | 1,112,150 |
| 29 Mar 2024 | 75.80 | 75.80 | 73.00 | 73.30 | 73.30 | 859,000 |
| 28 Mar 2024 | 76.30 | 77.20 | 74.80 | 75.50 | 75.50 | 877,013 |
| 27 Mar 2024 | 74.40 | 77.20 | 73.80 | 76.20 | 76.20 | 1,498,123 |
| 26 Mar 2024 | 76.90 | 78.20 | 73.80 | 73.80 | 73.80 | 2,094,306 |
| 25 Mar 2024 | 81.60 | 81.70 | 75.50 | 76.90 | 76.90 | 3,893,001 |
| 22 Mar 2024 | 86.50 | 87.80 | 80.20 | 81.50 | 81.50 | 8,539,186 |
| 21 Mar 2024 | 82.10 | 86.10 | 80.00 | 86.10 | 86.10 | 9,597,410 |
| 20 Mar 2024 | 75.00 | 81.10 | 75.00 | 78.30 | 78.30 | 4,252,655 |
| 19 Mar 2024 | 71.80 | 74.30 | 71.80 | 73.80 | 73.80 | 1,472,329 |
| 18 Mar 2024 | 71.90 | 72.00 | 70.70 | 71.30 | 71.30 | 422,000 |
| 15 Mar 2024 | 72.80 | 73.00 | 71.80 | 71.90 | 71.90 | 433,100 |
| 14 Mar 2024 | 72.30 | 72.90 | 71.40 | 72.40 | 72.40 | 655,122 |
| 13 Mar 2024 | 72.50 | 73.00 | 70.80 | 71.10 | 71.10 | 409,100 |
| 12 Mar 2024 | 72.50 | 72.60 | 71.40 | 72.20 | 72.20 | 491,080 |
| 11 Mar 2024 | 70.80 | 72.30 | 70.30 | 71.00 | 71.00 | 505,200 |
| 08 Mar 2024 | 71.40 | 72.70 | 70.00 | 70.10 | 70.10 | 782,198 |
| 07 Mar 2024 | 70.70 | 73.00 | 70.20 | 71.40 | 71.40 | 1,160,196 |
| 06 Mar 2024 | 72.50 | 72.50 | 70.60 | 70.80 | 70.80 | 362,202 |
| 05 Mar 2024 | 72.80 | 73.80 | 72.00 | 72.40 | 72.40 | 848,050 |
| 04 Mar 2024 | 71.90 | 72.80 | 71.00 | 72.50 | 72.50 | 837,033 |
| 01 Mar 2024 | 70.20 | 71.30 | 69.90 | 70.80 | 70.80 | 590,083 |
| 29 Feb 2024 | 69.90 | 70.60 | 69.20 | 70.20 | 70.20 | 748,000 |
| 27 Feb 2024 | 70.00 | 71.00 | 67.50 | 69.40 | 69.40 | 488,000 |
| 26 Feb 2024 | 68.90 | 69.90 | 68.40 | 69.30 | 69.30 | 553,295 |
| 23 Feb 2024 | 68.50 | 69.50 | 68.00 | 68.40 | 68.40 | 762,006 |
| 22 Feb 2024 | 70.00 | 70.00 | 68.10 | 68.10 | 68.10 | 378,074 |
| 21 Feb 2024 | 68.90 | 70.00 | 67.70 | 69.40 | 69.40 | 602,030 |
| 20 Feb 2024 | 70.20 | 71.00 | 67.70 | 68.70 | 68.70 | 992,235 |
| 19 Feb 2024 | 66.00 | 70.00 | 66.00 | 69.90 | 69.90 | 1,019,633 |
| 16 Feb 2024 | 65.40 | 66.40 | 65.00 | 66.00 | 66.00 | 654,000 |
| 15 Feb 2024 | 67.10 | 67.20 | 64.90 | 65.00 | 65.00 | 290,001 |
| 05 Feb 2024 | 67.00 | 67.00 | 65.70 | 66.60 | 66.60 | 161,245 |
| 02 Feb 2024 | 66.10 | 67.40 | 65.90 | 66.90 | 66.90 | 449,295 |
| 01 Feb 2024 | 66.20 | 67.40 | 66.10 | 66.70 | 66.70 | 414,010 |
| 31 Jan 2024 | 66.30 | 68.00 | 66.20 | 66.20 | 66.20 | 772,000 |
| 30 Jan 2024 | 66.90 | 67.40 | 65.80 | 66.50 | 66.50 | 130,000 |
| 29 Jan 2024 | 66.80 | 67.50 | 66.00 | 67.00 | 67.00 | 166,030 |
| 26 Jan 2024 | 66.60 | 68.20 | 66.60 | 66.90 | 66.90 | 524,000 |
| 25 Jan 2024 | 65.00 | 67.70 | 65.00 | 66.70 | 66.70 | 890,000 |
| 24 Jan 2024 | 65.50 | 65.70 | 64.40 | 64.70 | 64.70 | 321,000 |
| 23 Jan 2024 | 63.80 | 65.50 | 63.20 | 64.10 | 64.10 | 431,010 |
| 22 Jan 2024 | 64.60 | 65.70 | 63.50 | 63.50 | 63.50 | 149,000 |
| 19 Jan 2024 | 65.40 | 65.40 | 63.80 | 64.30 | 64.30 | 315,137 |
| 18 Jan 2024 | 62.90 | 64.80 | 62.40 | 63.70 | 63.70 | 255,120 |
| 17 Jan 2024 | 65.00 | 65.00 | 62.10 | 62.10 | 62.10 | 228,500 |
| 16 Jan 2024 | 63.80 | 65.30 | 62.80 | 65.30 | 65.30 | 192,027 |
| 15 Jan 2024 | 61.80 | 65.80 | 61.10 | 65.40 | 65.40 | 379,126 |
| 12 Jan 2024 | 63.80 | 63.80 | 61.70 | 61.70 | 61.70 | 218,297 |
| 11 Jan 2024 | 63.00 | 64.20 | 62.00 | 63.90 | 63.90 | 244,318 |
| 10 Jan 2024 | 64.70 | 64.70 | 63.30 | 63.40 | 63.40 | 134,001 |
| 09 Jan 2024 | 65.60 | 65.60 | 62.70 | 64.60 | 64.60 | 253,050 |
| 08 Jan 2024 | 66.70 | 67.00 | 65.30 | 65.50 | 65.50 | 201,160 |
| 05 Jan 2024 | 67.20 | 68.90 | 66.60 | 66.80 | 66.80 | 136,491 |
| 04 Jan 2024 | 69.00 | 69.60 | 67.10 | 67.20 | 67.20 | 337,000 |
| 03 Jan 2024 | 70.60 | 71.00 | 69.50 | 69.50 | 69.50 | 194,068 |
| 02 Jan 2024 | 69.90 | 71.20 | 69.90 | 70.90 | 70.90 | 170,392 |
| 29 Dec 2023 | 70.00 | 70.00 | 68.50 | 69.90 | 69.90 | 276,147 |
| 28 Dec 2023 | 70.00 | 71.20 | 69.30 | 69.90 | 69.90 | 195,026 |
| 27 Dec 2023 | 71.00 | 71.00 | 70.30 | 70.30 | 70.30 | 184,367 |
| 26 Dec 2023 | 72.10 | 72.10 | 70.60 | 70.90 | 70.90 | 192,610 |
| 25 Dec 2023 | 71.60 | 72.10 | 71.40 | 71.70 | 71.70 | 87,080 |
| 22 Dec 2023 | 72.70 | 73.00 | 70.50 | 71.50 | 71.50 | 475,000 |
| 21 Dec 2023 | 72.00 | 73.20 | 71.50 | 71.80 | 71.80 | 325,049 |
| 20 Dec 2023 | 71.30 | 72.50 | 71.20 | 71.80 | 71.80 | 233,419 |
| 19 Dec 2023 | 72.70 | 72.70 | 70.80 | 71.20 | 71.20 | 516,044 |
| 18 Dec 2023 | 78.90 | 80.30 | 72.60 | 72.70 | 72.70 | 2,264,039 |
| 15 Dec 2023 | 80.40 | 82.00 | 78.00 | 80.30 | 80.30 | 1,773,245 |
| 14 Dec 2023 | 76.00 | 79.80 | 74.30 | 78.80 | 78.80 | 1,550,162 |
| 13 Dec 2023 | 73.10 | 75.60 | 73.10 | 73.90 | 73.90 | 427,119 |
| 12 Dec 2023 | 72.60 | 73.90 | 72.50 | 72.70 | 72.70 | 299,245 |
| 12 Dec 2023 | 0.091887 Dividend | |||||
| 11 Dec 2023 | 73.10 | 74.30 | 72.30 | 73.40 | 73.31 | 224,006 |
| 08 Dec 2023 | 72.20 | 72.90 | 71.80 | 72.90 | 72.81 | 174,080 |
| 07 Dec 2023 | 72.80 | 73.30 | 71.50 | 71.80 | 71.71 | 281,526 |
| 06 Dec 2023 | 75.70 | 75.70 | 72.60 | 73.00 | 72.91 | 487,360 |
| 05 Dec 2023 | 77.40 | 77.60 | 73.20 | 74.20 | 74.11 | 582,103 |
| 04 Dec 2023 | 78.90 | 79.80 | 77.00 | 77.00 | 76.90 | 880,348 |
| 01 Dec 2023 | 78.60 | 79.30 | 78.00 | 78.70 | 78.60 | 530,092 |
| 30 Nov 2023 | 78.60 | 79.40 | 77.00 | 78.60 | 78.50 | 463,300 |
| 29 Nov 2023 | 77.60 | 79.60 | 77.50 | 78.60 | 78.50 | 693,245 |
| 28 Nov 2023 | 76.20 | 78.30 | 75.40 | 77.30 | 77.20 | 401,001 |
| 27 Nov 2023 | 77.00 | 78.30 | 75.70 | 76.00 | 75.90 | 315,325 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.