Patec Precision Industry Co., Ltd. (TPE:2236)
Taiwan · Delayed Price · Currency is TWD 125.50
-5.50 (-4.20%)
Jul 30, 2026, 12:40 PM CST
Patec Precision Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 132.50 | 132.50 | 119.00 | 131.00 | 131.00 | -0.38% | 881,296 |
| Jul 28, 2026 | 141.00 | 141.00 | 131.50 | 131.50 | 131.50 | -9.93% | 546,899 |
| Jul 27, 2026 | 146.50 | 150.00 | 142.50 | 146.00 | 146.00 | -2.01% | 780,884 |
| Jul 24, 2026 | 147.50 | 151.00 | 147.00 | 149.00 | 149.00 | -0.67% | 328,033 |
| Jul 23, 2026 | 153.50 | 154.50 | 148.50 | 150.00 | 150.00 | -2.28% | 300,586 |
| Jul 22, 2026 | 152.50 | 157.00 | 150.50 | 153.50 | 153.50 | -0.97% | 551,830 |
| Jul 21, 2026 | 151.50 | 156.00 | 151.00 | 155.00 | 155.00 | 1.31% | 352,153 |
| Jul 20, 2026 | 155.50 | 156.50 | 146.00 | 153.00 | 153.00 | -4.97% | 939,981 |
| Jul 17, 2026 | 157.00 | 162.00 | 157.00 | 161.00 | 161.00 | - | 536,247 |
| Jul 16, 2026 | 165.50 | 165.50 | 160.50 | 161.00 | 161.00 | -2.72% | 418,498 |
| Jul 15, 2026 | 171.00 | 171.00 | 163.00 | 165.50 | 165.50 | -1.49% | 420,280 |
| Jul 14, 2026 | 173.00 | 173.50 | 159.00 | 168.00 | 168.00 | -3.45% | 1,021,161 |
| Jul 13, 2026 | 175.00 | 177.00 | 169.00 | 174.00 | 174.00 | -1.14% | 737,545 |
| Jul 9, 2026 | 177.00 | 179.50 | 174.00 | 176.00 | 176.00 | 0.28% | 406,948 |
| Jul 8, 2026 | 185.00 | 186.00 | 170.50 | 175.50 | 175.50 | -4.88% | 1,255,345 |
| Jul 7, 2026 | 186.00 | 189.50 | 181.00 | 184.50 | 184.50 | 0.27% | 1,462,876 |
| Jul 6, 2026 | 188.00 | 189.00 | 180.50 | 184.00 | 184.00 | - | 1,665,511 |
| Jul 3, 2026 | 167.50 | 184.00 | 167.50 | 184.00 | 184.00 | 9.85% | 2,157,207 |
| Jul 2, 2026 | 158.00 | 171.00 | 156.50 | 167.50 | 167.50 | 4.04% | 1,708,208 |
| Jul 1, 2026 | 148.50 | 161.00 | 143.50 | 161.00 | 161.00 | 9.90% | 1,739,403 |
| Jun 30, 2026 | 149.00 | 149.50 | 141.00 | 146.50 | 146.50 | -0.34% | 1,008,105 |
| Jun 29, 2026 | 142.50 | 150.00 | 141.50 | 147.00 | 147.00 | 3.89% | 864,193 |
| Jun 26, 2026 | 135.50 | 144.50 | 135.50 | 141.50 | 141.50 | 4.43% | 983,511 |
| Jun 25, 2026 | 136.50 | 136.50 | 134.00 | 135.50 | 135.50 | - | 118,977 |
| Jun 24, 2026 | 134.00 | 135.50 | 133.00 | 135.50 | 135.50 | 0.37% | 124,553 |
| Jun 23, 2026 | 137.00 | 138.00 | 132.50 | 135.00 | 135.00 | -1.46% | 221,677 |
| Jun 22, 2026 | 138.00 | 139.00 | 134.00 | 137.00 | 137.00 | 0.37% | 249,992 |
| Jun 18, 2026 | 133.50 | 137.00 | 133.00 | 136.50 | 136.50 | 1.87% | 318,916 |
| Jun 17, 2026 | 133.00 | 136.50 | 133.00 | 134.00 | 134.00 | - | 105,712 |
| Jun 16, 2026 | 133.50 | 135.50 | 133.00 | 134.00 | 134.00 | 0.37% | 161,321 |
| Jun 15, 2026 | 132.00 | 137.00 | 132.00 | 133.50 | 133.50 | 1.14% | 288,229 |
| Jun 12, 2026 | 134.00 | 135.00 | 126.00 | 132.00 | 132.00 | -1.49% | 948,913 |
| Jun 11, 2026 | 131.50 | 134.00 | 131.00 | 134.00 | 134.00 | - | 168,887 |
| Jun 10, 2026 | 134.00 | 135.50 | 131.50 | 134.00 | 134.00 | - | 339,145 |
| Jun 9, 2026 | 136.50 | 136.50 | 133.00 | 134.00 | 134.00 | -0.74% | 233,899 |
| Jun 8, 2026 | 130.50 | 135.50 | 130.00 | 135.00 | 135.00 | -3.57% | 619,041 |
| Jun 5, 2026 | 136.00 | 140.00 | 135.00 | 140.00 | 140.00 | 2.94% | 298,914 |
| Jun 4, 2026 | 136.50 | 138.50 | 134.00 | 136.00 | 136.00 | -1.81% | 320,730 |
| Jun 3, 2026 | 140.00 | 140.00 | 136.50 | 138.50 | 138.50 | -0.36% | 261,910 |
| Jun 2, 2026 | 140.00 | 144.50 | 137.50 | 139.00 | 139.00 | -1.07% | 359,157 |
| Jun 1, 2026 | 140.00 | 141.50 | 136.00 | 140.50 | 140.50 | 2.93% | 378,352 |
| May 29, 2026 | 138.00 | 138.50 | 135.00 | 136.50 | 136.50 | -0.73% | 383,121 |
| May 28, 2026 | 141.00 | 142.50 | 134.50 | 137.50 | 137.50 | -2.83% | 650,602 |
| May 27, 2026 | 142.50 | 144.50 | 139.50 | 141.50 | 141.50 | -0.70% | 421,572 |
| May 26, 2026 | 144.50 | 146.50 | 139.00 | 142.50 | 142.50 | -1.38% | 540,667 |
| May 25, 2026 | 148.50 | 150.50 | 143.50 | 144.50 | 144.50 | -1.37% | 725,625 |
| May 22, 2026 | 139.50 | 148.00 | 137.50 | 146.50 | 146.50 | 6.16% | 1,003,578 |
| May 21, 2026 | 131.00 | 138.50 | 129.50 | 138.00 | 138.00 | 5.75% | 557,437 |
| May 20, 2026 | 131.00 | 133.50 | 129.50 | 130.50 | 130.50 | -1.14% | 281,708 |
| May 19, 2026 | 136.00 | 136.50 | 131.50 | 132.00 | 132.00 | -2.58% | 301,425 |