Patec Precision Industry Co., Ltd. (TPE:2236)
Taiwan · Delayed Price · Currency is TWD 98.00
-9.50 (-8.84%)
Oct 5, 2026, 1:30 PM CST
Patec Precision Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 107.50 | 107.50 | 98.00 | 98.00 | 98.00 | -8.84% | 1,005,135 |
| Oct 2, 2026 | 107.50 | 108.50 | 105.00 | 107.50 | 107.50 | -0.92% | 570,594 |
| Oct 1, 2026 | 109.50 | 109.50 | 106.00 | 108.50 | 108.50 | -0.91% | 413,705 |
| Sep 30, 2026 | 107.00 | 110.00 | 106.00 | 109.50 | 109.50 | 2.34% | 233,591 |
| Sep 29, 2026 | 102.00 | 107.50 | 102.00 | 107.00 | 107.00 | -0.47% | 1,517,893 |
| Sep 24, 2026 | 111.00 | 111.00 | 107.00 | 107.50 | 107.50 | -3.15% | 470,851 |
| Sep 23, 2026 | 112.50 | 114.00 | 111.00 | 111.00 | 111.00 | -1.33% | 310,749 |
| Sep 22, 2026 | 111.00 | 113.50 | 109.50 | 112.50 | 112.50 | 3.21% | 387,114 |
| Sep 21, 2026 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | -6.44% | 592,981 |
| Sep 18, 2026 | 118.00 | 118.50 | 114.00 | 116.50 | 116.50 | -0.43% | 202,859 |
| Sep 17, 2026 | 112.50 | 119.00 | 112.50 | 117.00 | 117.00 | 2.63% | 338,198 |
| Sep 16, 2026 | 117.00 | 118.00 | 106.50 | 114.00 | 114.00 | -3.39% | 2,111,973 |
| Sep 15, 2026 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | -1.67% | 314,246 |
| Sep 14, 2026 | 122.50 | 122.50 | 117.50 | 120.00 | 120.00 | -2.44% | 333,543 |
| Sep 11, 2026 | 125.00 | 129.00 | 121.50 | 123.00 | 123.00 | -3.15% | 349,124 |
| Sep 10, 2026 | 124.00 | 128.00 | 122.50 | 127.00 | 127.00 | 4.10% | 569,747 |
| Sep 9, 2026 | 122.50 | 122.50 | 119.00 | 122.00 | 122.00 | - | 207,504 |
| Sep 8, 2026 | 120.50 | 129.00 | 120.50 | 122.00 | 122.00 | 1.67% | 288,981 |
| Sep 7, 2026 | 121.50 | 121.50 | 118.50 | 120.00 | 120.00 | -1.23% | 197,841 |
| Sep 4, 2026 | 125.50 | 126.50 | 121.50 | 121.50 | 121.50 | -2.41% | 148,367 |
| Sep 3, 2026 | 120.00 | 125.00 | 118.50 | 124.50 | 124.50 | 5.51% | 237,106 |
| Sep 2, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 111,004 |
| Sep 1, 2026 | 120.00 | 121.50 | 120.00 | 120.00 | 120.00 | -1.23% | 136,784 |
| Aug 31, 2026 | 121.50 | 121.50 | 118.00 | 121.50 | 121.50 | - | 225,994 |
| Aug 28, 2026 | 121.50 | 124.50 | 119.50 | 121.50 | 121.50 | 0.83% | 270,427 |
| Aug 27, 2026 | 119.00 | 123.00 | 116.50 | 120.50 | 120.50 | 0.84% | 363,882 |
| Aug 26, 2026 | 122.50 | 123.50 | 118.00 | 119.50 | 119.50 | -2.45% | 329,102 |
| Aug 25, 2026 | 122.00 | 122.50 | 119.00 | 122.50 | 122.50 | 0.41% | 311,280 |
| Aug 24, 2026 | 121.50 | 122.00 | 120.50 | 122.00 | 122.00 | - | 81,288 |
| Aug 21, 2026 | 122.00 | 122.50 | 119.50 | 122.00 | 122.00 | -0.81% | 268,416 |
| Aug 20, 2026 | 128.50 | 129.00 | 123.00 | 123.00 | 123.00 | -2.38% | 184,909 |
| Aug 19, 2026 | 120.00 | 127.00 | 120.00 | 126.00 | 126.00 | 1.61% | 212,699 |
| Aug 18, 2026 | 122.50 | 124.00 | 120.50 | 124.00 | 124.00 | 1.22% | 204,908 |
| Aug 17, 2026 | 127.00 | 127.00 | 117.50 | 122.50 | 122.50 | -3.92% | 1,019,482 |
| Aug 14, 2026 | 126.00 | 127.50 | 114.50 | 127.50 | 127.50 | 0.39% | 1,989,060 |
| Aug 13, 2026 | 130.00 | 132.00 | 126.00 | 127.00 | 127.00 | -2.31% | 532,191 |
| Aug 12, 2026 | 135.50 | 135.50 | 129.50 | 130.00 | 130.00 | -4.41% | 287,341 |
| Aug 11, 2026 | 136.00 | 136.00 | 125.00 | 136.00 | 136.00 | -0.73% | 799,445 |
| Aug 10, 2026 | 137.50 | 140.50 | 131.00 | 137.00 | 137.00 | 4.58% | 928,869 |
| Aug 7, 2026 | 135.00 | 136.00 | 130.00 | 131.00 | 131.00 | -3.32% | 289,983 |
| Aug 6, 2026 | 138.00 | 139.00 | 135.50 | 135.50 | 135.50 | -1.81% | 231,565 |
| Aug 5, 2026 | 137.00 | 142.00 | 136.00 | 138.00 | 138.00 | 0.73% | 746,345 |
| Aug 4, 2026 | 133.50 | 140.50 | 132.50 | 137.00 | 137.00 | - | 1,036,716 |
| Aug 3, 2026 | 128.00 | 138.00 | 125.00 | 137.00 | 137.00 | 4.98% | 534,939 |
| Jul 31, 2026 | 134.50 | 138.50 | 128.00 | 130.50 | 130.50 | -0.76% | 1,043,081 |
| Jul 30, 2026 | 129.00 | 131.50 | 122.50 | 131.50 | 131.50 | 0.38% | 1,137,203 |
| Jul 29, 2026 | 132.50 | 132.50 | 119.00 | 131.00 | 131.00 | -0.38% | 884,296 |
| 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% | 780,905 |
| Jul 24, 2026 | 147.50 | 151.00 | 147.00 | 149.00 | 149.00 | -0.67% | 328,033 |