Patec Precision Industry Co., Ltd. (TPE:2236)
Taiwan · Delayed Price · Currency is TWD 126.50
-3.00 (-2.32%)
Apr 17, 2026, 1:30 PM CST
Patec Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 399,193 |
| 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 |
| Mar 17, 2026 | 111.50 | 113.00 | 109.50 | 112.00 | 112.00 | 0.45% | 240,823 |
| Mar 16, 2026 | 111.50 | 114.50 | 110.00 | 111.50 | 111.50 | -1.33% | 328,910 |
| Mar 13, 2026 | 111.00 | 113.50 | 109.50 | 113.00 | 113.00 | -0.44% | 375,468 |
| Mar 12, 2026 | 112.00 | 113.50 | 107.50 | 113.50 | 113.50 | - | 431,690 |
| Mar 11, 2026 | 111.50 | 114.00 | 111.50 | 113.50 | 113.50 | 2.71% | 157,906 |
| Mar 10, 2026 | 112.00 | 113.00 | 109.50 | 110.50 | 110.50 | 1.38% | 221,501 |
| Mar 9, 2026 | 107.00 | 111.00 | 107.00 | 109.00 | 109.00 | -3.54% | 396,313 |
| Mar 6, 2026 | 111.50 | 114.00 | 111.50 | 113.00 | 113.00 | 0.89% | 67,517 |
| Mar 5, 2026 | 112.50 | 114.50 | 111.50 | 112.00 | 112.00 | 2.28% | 86,529 |
| Mar 4, 2026 | 111.50 | 112.00 | 105.00 | 109.50 | 109.50 | -3.52% | 426,590 |
| Mar 3, 2026 | 112.50 | 115.00 | 112.50 | 113.50 | 113.50 | - | 165,686 |
| Mar 2, 2026 | 113.00 | 116.00 | 112.50 | 113.50 | 113.50 | -1.30% | 191,544 |
| Feb 26, 2026 | 114.00 | 116.50 | 113.00 | 115.00 | 115.00 | - | 189,950 |
| Feb 25, 2026 | 116.50 | 116.50 | 113.00 | 115.00 | 115.00 | -0.86% | 330,998 |
| Feb 24, 2026 | 115.00 | 118.50 | 114.00 | 116.00 | 116.00 | 1.75% | 493,633 |
| Feb 23, 2026 | 111.50 | 115.00 | 110.00 | 114.00 | 114.00 | 1.33% | 427,663 |
| Feb 11, 2026 | 114.00 | 114.00 | 111.00 | 112.50 | 112.50 | -0.44% | 255,978 |
| Feb 10, 2026 | 112.00 | 113.50 | 108.50 | 113.00 | 113.00 | - | 592,692 |
| Feb 9, 2026 | 114.50 | 115.50 | 111.00 | 113.00 | 113.00 | -0.44% | 307,742 |
| Feb 6, 2026 | 115.00 | 115.00 | 109.00 | 113.50 | 113.50 | - | 218,851 |
| Feb 5, 2026 | 113.50 | 115.50 | 113.00 | 113.50 | 113.50 | - | 164,428 |
| Feb 4, 2026 | 111.50 | 113.50 | 111.00 | 113.50 | 113.50 | 1.34% | 129,803 |
| Feb 3, 2026 | 112.50 | 113.00 | 111.00 | 112.00 | 112.00 | -0.44% | 194,562 |
| Feb 2, 2026 | 110.50 | 112.50 | 108.50 | 112.50 | 112.50 | - | 265,943 |
| Jan 30, 2026 | 113.50 | 113.50 | 111.00 | 112.50 | 112.50 | -1.75% | 316,832 |
| Jan 29, 2026 | 116.50 | 116.50 | 111.50 | 114.50 | 114.50 | -1.29% | 486,666 |
| Jan 28, 2026 | 115.00 | 116.00 | 112.00 | 116.00 | 116.00 | 1.31% | 448,843 |
| Jan 27, 2026 | 115.50 | 116.50 | 112.50 | 114.50 | 114.50 | 0.44% | 322,778 |
| Jan 26, 2026 | 115.50 | 115.50 | 112.50 | 114.00 | 114.00 | 1.79% | 162,426 |