Patec Precision Industry Co., Ltd. (TPE:2236)
Taiwan · Delayed Price · Currency is TWD 97.10
+0.20 (0.21%)
Aug 1, 2025, 2:36 PM CST
Patec Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 96.00 | 97.30 | 95.60 | 97.10 | 97.10 | 0.21% | 32,445 |
| Jul 31, 2025 | 96.50 | 97.20 | 96.10 | 96.90 | 96.90 | -0.10% | 76,001 |
| Jul 30, 2025 | 96.30 | 97.50 | 96.20 | 97.00 | 97.00 | 0.10% | 99,563 |
| Jul 29, 2025 | 97.80 | 97.80 | 95.80 | 96.90 | 96.90 | -0.51% | 104,801 |
| Jul 28, 2025 | 97.30 | 97.50 | 96.40 | 97.40 | 97.40 | -0.10% | 81,285 |
| Jul 25, 2025 | 97.70 | 99.70 | 97.50 | 97.50 | 97.50 | -0.71% | 97,741 |
| Jul 24, 2025 | 98.10 | 99.30 | 97.40 | 98.20 | 98.20 | 0.20% | 51,414 |
| Jul 23, 2025 | 96.80 | 99.80 | 96.20 | 98.00 | 98.00 | 2.19% | 229,897 |
| Jul 22, 2025 | 96.90 | 96.90 | 95.10 | 95.90 | 95.90 | -0.52% | 125,714 |
| Jul 21, 2025 | 96.20 | 97.00 | 95.80 | 96.40 | 96.40 | -0.52% | 82,884 |
| Jul 18, 2025 | 97.30 | 98.20 | 96.00 | 96.90 | 96.90 | - | 160,306 |
| Jul 17, 2025 | 98.40 | 98.40 | 96.60 | 96.90 | 96.90 | -0.10% | 73,112 |
| Jul 16, 2025 | 97.00 | 99.10 | 96.20 | 97.00 | 97.00 | -0.61% | 94,794 |
| Jul 15, 2025 | 98.60 | 99.00 | 95.00 | 97.60 | 97.60 | -0.91% | 126,580 |
| Jul 14, 2025 | 98.40 | 98.90 | 97.90 | 98.50 | 98.50 | -0.91% | 47,824 |
| Jul 11, 2025 | 98.00 | 100.00 | 96.30 | 99.40 | 99.40 | 1.43% | 244,614 |
| Jul 10, 2025 | 96.50 | 98.30 | 96.40 | 98.00 | 98.00 | 0.62% | 117,797 |
| Jul 9, 2025 | 96.90 | 98.50 | 96.90 | 97.40 | 97.40 | 0.21% | 40,898 |
| Jul 8, 2025 | 98.00 | 98.00 | 95.30 | 97.20 | 97.20 | -0.82% | 77,146 |
| Jul 7, 2025 | 98.10 | 98.70 | 97.00 | 98.00 | 98.00 | -0.71% | 80,976 |
| Jul 4, 2025 | 99.20 | 102.00 | 98.70 | 98.70 | 98.70 | -0.30% | 182,892 |
| Jul 3, 2025 | 99.70 | 99.80 | 97.80 | 99.00 | 99.00 | 0.10% | 164,431 |
| Jul 2, 2025 | 99.20 | 99.80 | 97.50 | 98.90 | 98.90 | -0.30% | 154,476 |
| Jul 1, 2025 | 99.30 | 100.50 | 98.30 | 99.20 | 99.20 | - | 98,619 |
| Jun 30, 2025 | 100.00 | 101.00 | 98.20 | 99.20 | 99.20 | -0.30% | 146,361 |
| Jun 27, 2025 | 100.00 | 101.00 | 99.00 | 99.50 | 99.50 | -0.40% | 137,054 |
| Jun 26, 2025 | 98.90 | 101.50 | 98.90 | 99.90 | 99.90 | 1.11% | 210,728 |
| Jun 25, 2025 | 96.50 | 99.60 | 96.50 | 98.80 | 98.80 | 2.81% | 306,006 |
| Jun 24, 2025 | 95.50 | 97.40 | 95.40 | 96.10 | 96.10 | 0.95% | 213,758 |
| Jun 23, 2025 | 93.90 | 95.50 | 93.90 | 95.20 | 95.20 | 1.06% | 77,333 |
| Jun 20, 2025 | 94.20 | 95.10 | 93.50 | 94.20 | 94.20 | -0.84% | 54,026 |
| Jun 19, 2025 | 96.20 | 96.20 | 94.30 | 95.00 | 95.00 | -0.21% | 53,351 |
| Jun 18, 2025 | 95.00 | 96.30 | 94.30 | 95.20 | 95.20 | 0.21% | 82,672 |
| Jun 17, 2025 | 93.60 | 96.50 | 93.60 | 95.00 | 95.00 | 1.93% | 204,117 |
| Jun 16, 2025 | 93.90 | 95.00 | 91.40 | 93.20 | 93.20 | -0.43% | 90,088 |
| Jun 13, 2025 | 94.20 | 94.80 | 92.60 | 93.60 | 93.60 | -1.16% | 87,195 |
| Jun 12, 2025 | 96.10 | 96.70 | 94.30 | 94.70 | 94.70 | -0.63% | 53,670 |
| Jun 11, 2025 | 97.20 | 97.70 | 94.40 | 95.30 | 95.30 | -0.73% | 293,311 |
| Jun 10, 2025 | 95.00 | 96.40 | 94.30 | 96.00 | 96.00 | 1.16% | 102,904 |
| Jun 9, 2025 | 94.90 | 94.90 | 92.10 | 94.90 | 94.90 | - | 121,465 |
| Jun 6, 2025 | 96.10 | 96.10 | 93.90 | 94.90 | 94.90 | -0.11% | 60,378 |
| Jun 5, 2025 | 94.80 | 97.00 | 94.30 | 95.00 | 95.00 | -0.52% | 111,901 |
| Jun 4, 2025 | 91.60 | 95.90 | 91.60 | 95.50 | 95.50 | 4.49% | 279,134 |
| Jun 3, 2025 | 91.00 | 94.40 | 89.80 | 91.40 | 91.40 | 0.55% | 203,294 |
| Jun 2, 2025 | 91.10 | 92.40 | 90.10 | 90.90 | 90.90 | -1.62% | 127,217 |
| May 29, 2025 | 91.90 | 93.50 | 91.90 | 92.40 | 92.40 | 0.98% | 63,277 |
| May 28, 2025 | 92.90 | 94.40 | 91.50 | 91.50 | 91.50 | -1.40% | 134,253 |
| May 27, 2025 | 94.00 | 95.00 | 92.60 | 92.80 | 92.80 | -1.28% | 116,952 |
| May 26, 2025 | 93.70 | 94.70 | 92.80 | 94.00 | 94.00 | -0.53% | 82,242 |
| May 23, 2025 | 94.50 | 95.10 | 93.90 | 94.50 | 94.50 | - | 94,596 |