Patec Precision Industry Co., Ltd. (TPE:2236)
Taiwan · Delayed Price · Currency is TWD 136.50
-1.00 (-0.73%)
May 29, 2026, 1:30 PM CST
Patec Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 133.50 | 137.50 | 131.50 | 135.50 | 135.50 | 1.50% | 429,986 |
| May 15, 2026 | 139.00 | 140.00 | 133.00 | 133.50 | 133.50 | -3.61% | 396,964 |
| May 14, 2026 | 139.00 | 140.00 | 138.00 | 138.50 | 138.50 | -0.36% | 409,494 |
| May 13, 2026 | 140.00 | 140.50 | 135.00 | 139.00 | 139.00 | -0.36% | 285,307 |
| May 12, 2026 | 141.00 | 142.00 | 137.50 | 139.50 | 139.50 | -2.11% | 606,868 |
| May 11, 2026 | 137.50 | 144.00 | 136.00 | 142.50 | 142.50 | 5.56% | 1,063,297 |
| May 8, 2026 | 131.50 | 135.00 | 131.50 | 135.00 | 135.00 | - | 406,558 |
| May 7, 2026 | 134.00 | 136.00 | 132.00 | 135.00 | 135.00 | 2.66% | 436,353 |
| May 6, 2026 | 139.00 | 139.00 | 131.00 | 131.50 | 131.50 | -5.73% | 1,028,406 |
| May 5, 2026 | 138.50 | 140.00 | 135.50 | 139.50 | 139.50 | - | 591,881 |
| May 4, 2026 | 132.00 | 140.00 | 132.00 | 139.50 | 139.50 | 5.68% | 830,409 |
| Apr 30, 2026 | 134.00 | 134.00 | 131.50 | 132.00 | 132.00 | - | 199,331 |
| Apr 29, 2026 | 131.00 | 133.00 | 130.50 | 132.00 | 132.00 | - | 336,373 |
| Apr 28, 2026 | 134.50 | 135.00 | 132.00 | 132.00 | 132.00 | -1.86% | 377,438 |
| Apr 27, 2026 | 134.00 | 138.00 | 131.50 | 134.50 | 134.50 | 0.37% | 586,836 |
| Apr 24, 2026 | 134.00 | 136.00 | 131.50 | 134.00 | 134.00 | - | 642,004 |
| Apr 23, 2026 | 131.50 | 137.50 | 129.50 | 134.00 | 134.00 | 3.08% | 930,852 |
| Apr 22, 2026 | 129.00 | 130.00 | 126.00 | 130.00 | 130.00 | 0.78% | 454,796 |
| Apr 21, 2026 | 127.00 | 130.00 | 124.50 | 129.00 | 129.00 | 2.79% | 421,920 |
| Apr 20, 2026 | 126.50 | 127.00 | 124.50 | 125.50 | 125.50 | -0.79% | 372,299 |
| Apr 17, 2026 | 130.00 | 130.00 | 124.50 | 126.50 | 126.50 | -2.32% | 593,720 |
| Apr 16, 2026 | 125.50 | 129.50 | 124.50 | 129.50 | 129.50 | 3.19% | 800,813 |
| Apr 15, 2026 | 127.50 | 128.50 | 124.00 | 125.50 | 125.50 | -1.18% | 451,469 |
| Apr 14, 2026 | 128.00 | 128.50 | 120.00 | 127.00 | 127.00 | - | 922,329 |
| Apr 13, 2026 | 114.50 | 127.00 | 114.50 | 127.00 | 127.00 | 9.96% | 1,413,025 |
| Apr 10, 2026 | 117.00 | 117.50 | 112.50 | 115.50 | 115.50 | -0.86% | 837,935 |
| Apr 9, 2026 | 116.50 | 118.50 | 115.00 | 116.50 | 116.50 | - | 256,714 |
| Apr 8, 2026 | 112.50 | 117.50 | 112.50 | 116.50 | 116.50 | 3.56% | 599,470 |
| Apr 7, 2026 | 112.00 | 113.00 | 111.00 | 112.50 | 112.50 | 0.45% | 230,487 |
| Apr 2, 2026 | 114.00 | 114.00 | 110.00 | 112.00 | 112.00 | - | 262,442 |
| Apr 1, 2026 | 112.50 | 112.50 | 109.00 | 112.00 | 112.00 | 0.90% | 499,222 |
| Mar 31, 2026 | 111.50 | 112.00 | 110.00 | 111.00 | 111.00 | -0.45% | 399,504 |
| Mar 30, 2026 | 111.50 | 114.00 | 111.00 | 111.50 | 111.50 | -2.19% | 361,267 |
| Mar 27, 2026 | 113.50 | 114.00 | 111.00 | 114.00 | 114.00 | 0.88% | 355,444 |
| Mar 26, 2026 | 111.50 | 113.50 | 110.00 | 113.00 | 113.00 | 1.80% | 230,916 |
| Mar 25, 2026 | 106.50 | 111.00 | 105.50 | 111.00 | 111.00 | 5.21% | 130,717 |
| Mar 24, 2026 | 106.50 | 107.50 | 103.50 | 105.50 | 105.50 | 1.44% | 225,678 |
| Mar 23, 2026 | 106.00 | 107.00 | 101.00 | 104.00 | 104.00 | -3.70% | 1,071,387 |
| Mar 20, 2026 | 107.50 | 109.50 | 105.50 | 108.00 | 108.00 | - | 170,015 |
| Mar 19, 2026 | 109.00 | 110.50 | 107.00 | 108.00 | 108.00 | -1.37% | 274,132 |
| Mar 18, 2026 | 112.00 | 112.50 | 109.50 | 109.50 | 109.50 | -2.23% | 277,238 |