Patec Precision Industry Co., Ltd. (TPE:2236)
Taiwan · Delayed Price · Currency is TWD 112.00
+1.00 (0.90%)
Jan 22, 2026, 1:35 PM CST
Patec Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | - | 164,272 |
| Jan 20, 2026 | 110.50 | 111.00 | 107.00 | 111.00 | 111.00 | 0.45% | 458,963 |
| Jan 19, 2026 | 113.00 | 114.00 | 105.50 | 110.50 | 110.50 | -3.49% | 727,027 |
| Jan 16, 2026 | 115.00 | 115.50 | 112.50 | 114.50 | 114.50 | - | 161,366 |
| Jan 15, 2026 | 114.00 | 114.50 | 110.00 | 114.50 | 114.50 | 2.69% | 252,079 |
| Jan 14, 2026 | 112.00 | 113.50 | 109.50 | 111.50 | 111.50 | -0.45% | 437,729 |
| Jan 13, 2026 | 114.50 | 116.50 | 111.50 | 112.00 | 112.00 | -2.18% | 349,151 |
| Jan 12, 2026 | 113.50 | 118.50 | 113.50 | 114.50 | 114.50 | 1.78% | 523,317 |
| Jan 9, 2026 | 113.50 | 115.00 | 112.50 | 112.50 | 112.50 | -0.44% | 202,308 |
| Jan 8, 2026 | 115.00 | 116.50 | 113.00 | 113.00 | 113.00 | -3.00% | 692,300 |
| Jan 7, 2026 | 117.50 | 119.50 | 115.50 | 116.50 | 116.50 | -0.43% | 550,454 |
| Jan 6, 2026 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | -0.85% | 244,879 |
| Jan 5, 2026 | 120.50 | 121.00 | 113.00 | 118.00 | 118.00 | -1.67% | 1,057,686 |
| Jan 2, 2026 | 117.00 | 121.00 | 115.50 | 120.00 | 120.00 | 3.45% | 797,055 |
| Dec 31, 2025 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | - | 193,046 |
| Dec 30, 2025 | 114.00 | 117.50 | 113.50 | 116.00 | 116.00 | 1.75% | 592,863 |
| Dec 29, 2025 | 116.50 | 117.00 | 113.00 | 114.00 | 114.00 | -2.15% | 501,035 |
| Dec 26, 2025 | 115.50 | 117.00 | 111.00 | 116.50 | 116.50 | 0.87% | 505,657 |
| Dec 24, 2025 | 117.00 | 117.00 | 114.50 | 115.50 | 115.50 | - | 140,020 |
| Dec 23, 2025 | 116.00 | 116.00 | 113.50 | 115.50 | 115.50 | -0.43% | 308,711 |
| Dec 22, 2025 | 114.00 | 116.50 | 113.00 | 116.00 | 116.00 | 1.75% | 727,564 |
| Dec 19, 2025 | 113.50 | 116.00 | 111.50 | 114.00 | 114.00 | 2.24% | 182,165 |
| Dec 18, 2025 | 114.50 | 114.50 | 111.00 | 111.50 | 111.50 | -1.76% | 245,983 |
| Dec 17, 2025 | 114.50 | 114.50 | 112.00 | 113.50 | 113.50 | - | 211,100 |
| Dec 16, 2025 | 113.50 | 115.50 | 112.00 | 113.50 | 113.50 | -1.30% | 408,424 |
| Dec 15, 2025 | 116.50 | 117.50 | 113.00 | 115.00 | 115.00 | -1.29% | 541,035 |
| Dec 12, 2025 | 113.50 | 118.00 | 112.50 | 116.50 | 116.50 | 1.75% | 653,543 |
| Dec 11, 2025 | 116.00 | 118.00 | 114.50 | 114.50 | 114.50 | -0.43% | 606,026 |
| Dec 10, 2025 | 113.00 | 118.00 | 112.50 | 115.00 | 115.00 | 2.21% | 1,475,618 |
| Dec 9, 2025 | 109.12 | 114.45 | 105.72 | 112.51 | 112.21 | 4.50% | 2,147,936 |
| Dec 8, 2025 | 102.33 | 109.60 | 100.87 | 107.66 | 107.37 | 6.22% | 1,923,797 |
| Dec 5, 2025 | 96.61 | 102.33 | 95.25 | 101.36 | 101.09 | 4.71% | 616,127 |
| Dec 4, 2025 | 99.42 | 99.90 | 96.02 | 96.80 | 96.54 | -2.16% | 362,900 |
| Dec 3, 2025 | 99.90 | 100.39 | 96.99 | 98.93 | 98.67 | - | 397,705 |
| Dec 2, 2025 | 98.45 | 100.87 | 97.96 | 98.93 | 98.67 | - | 288,781 |
| Dec 1, 2025 | 98.93 | 100.87 | 97.48 | 98.93 | 98.67 | 2.10% | 558,688 |
| Nov 28, 2025 | 93.50 | 96.90 | 91.08 | 96.90 | 96.64 | 5.83% | 796,652 |
| Nov 27, 2025 | 89.72 | 91.85 | 86.71 | 91.56 | 91.32 | 2.39% | 2,608,517 |
| Nov 26, 2025 | 86.23 | 89.72 | 86.23 | 89.43 | 89.19 | 3.83% | 278,725 |
| Nov 25, 2025 | 87.00 | 87.78 | 86.13 | 86.13 | 85.90 | -0.89% | 189,626 |
| Nov 24, 2025 | 89.14 | 89.14 | 86.42 | 86.91 | 86.67 | -0.55% | 171,457 |
| Nov 21, 2025 | 89.23 | 89.53 | 87.39 | 87.39 | 87.16 | -1.85% | 299,897 |
| Nov 20, 2025 | 90.88 | 91.47 | 86.42 | 89.04 | 88.80 | -2.44% | 1,440,833 |
| Nov 19, 2025 | 86.03 | 91.66 | 85.94 | 91.27 | 91.02 | 5.97% | 746,461 |
| Nov 18, 2025 | 81.86 | 86.13 | 80.60 | 86.13 | 85.90 | 4.35% | 259,029 |
| Nov 17, 2025 | 81.67 | 84.38 | 81.67 | 82.54 | 82.32 | -1.62% | 452,359 |
| Nov 14, 2025 | 85.35 | 85.35 | 83.03 | 83.90 | 83.67 | -1.70% | 280,280 |
| Nov 13, 2025 | 84.87 | 87.59 | 83.61 | 85.35 | 85.12 | 1.97% | 470,520 |
| Nov 12, 2025 | 82.74 | 86.13 | 82.64 | 83.71 | 83.48 | 1.41% | 271,458 |
| Nov 11, 2025 | 84.68 | 85.74 | 82.44 | 82.54 | 82.32 | -2.52% | 419,752 |