Patec Precision Industry Co., Ltd. (TPE:2236)
Taiwan · Delayed Price · Currency is TWD 112.50
-0.50 (-0.44%)
At close: Feb 11, 2026
Patec Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 114.00 | 114.00 | 111.00 | 112.50 | 112.50 | -0.44% | 255,978 |
| Feb 10, 2026 | 112.00 | 113.50 | 108.50 | 113.00 | 113.00 | - | 592,692 |
| Feb 9, 2026 | 114.50 | 115.50 | 111.00 | 113.00 | 113.00 | -0.44% | 307,742 |
| Feb 6, 2026 | 115.00 | 115.00 | 109.00 | 113.50 | 113.50 | - | 218,851 |
| Feb 5, 2026 | 113.50 | 115.50 | 113.00 | 113.50 | 113.50 | - | 164,428 |
| Feb 4, 2026 | 111.50 | 113.50 | 111.00 | 113.50 | 113.50 | 1.34% | 129,803 |
| Feb 3, 2026 | 112.50 | 113.00 | 111.00 | 112.00 | 112.00 | -0.44% | 193,863 |
| Feb 2, 2026 | 110.50 | 112.50 | 108.50 | 112.50 | 112.50 | - | 265,943 |
| Jan 30, 2026 | 113.50 | 113.50 | 111.00 | 112.50 | 112.50 | -1.75% | 316,832 |
| Jan 29, 2026 | 116.50 | 116.50 | 111.50 | 114.50 | 114.50 | -1.29% | 486,666 |
| Jan 28, 2026 | 115.00 | 116.00 | 112.00 | 116.00 | 116.00 | 1.31% | 448,843 |
| Jan 27, 2026 | 115.50 | 116.50 | 112.50 | 114.50 | 114.50 | 0.44% | 322,778 |
| Jan 26, 2026 | 115.50 | 115.50 | 112.50 | 114.00 | 114.00 | 1.79% | 162,426 |
| Jan 23, 2026 | 113.50 | 113.50 | 110.00 | 112.00 | 112.00 | - | 248,308 |
| Jan 22, 2026 | 112.00 | 112.50 | 109.00 | 112.00 | 112.00 | 0.90% | 377,378 |
| 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 |