Patec Precision Industry Co., Ltd. (TPE:2236)
Taiwan · Delayed Price · Currency is TWD 96.30
+6.20 (6.88%)
Oct 22, 2026, 2:39 PM CST
Patec Precision Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 90.90 | 96.90 | 90.90 | 96.30 | 96.30 | 6.88% | 1,330,500 |
| Oct 21, 2026 | 84.80 | 91.30 | 84.10 | 90.10 | 90.10 | 7.65% | 989,549 |
| Oct 20, 2026 | 79.30 | 85.10 | 79.30 | 83.70 | 83.70 | 4.36% | 529,527 |
| Oct 19, 2026 | 78.20 | 81.80 | 78.20 | 80.20 | 80.20 | -0.37% | 296,327 |
| Oct 16, 2026 | 84.40 | 85.20 | 79.10 | 80.50 | 80.50 | 0.50% | 1,231,669 |
| Oct 15, 2026 | 80.20 | 81.40 | 78.20 | 80.10 | 80.10 | -0.37% | 465,156 |
| Oct 14, 2026 | 79.40 | 83.00 | 79.40 | 80.40 | 80.40 | -0.86% | 815,972 |
| Oct 13, 2026 | 80.10 | 82.00 | 76.80 | 81.10 | 81.10 | -0.98% | 1,108,955 |
| Oct 12, 2026 | 80.40 | 82.60 | 77.90 | 81.90 | 81.90 | 0.37% | 829,348 |
| Oct 8, 2026 | 84.30 | 84.30 | 80.60 | 81.60 | 81.60 | -3.20% | 1,266,621 |
| Oct 7, 2026 | 91.30 | 92.50 | 79.50 | 84.30 | 84.30 | -4.42% | 4,924,497 |
| Oct 6, 2026 | 99.00 | 102.00 | 88.20 | 88.20 | 88.20 | -10.00% | 3,540,147 |
| 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 |