Patec Precision Industry Co., Ltd. (TPE:2236)
Taiwan
· Delayed Price · Currency is TWD 109.00
-4.00 (-3.54%)
Mar 9, 2026, 1:35 PM CST
Patec Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 113.50 | 113.50 | 110.00 | 112.00 | 112.00 | - | 248,308 |
| Jan 22, 2026 | 112.00 | 112.50 | 109.00 | 112.00 | 112.00 | 0.90% | 377,378 |
| Jan 21, 2026 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | - | 164,272 |
| Jan 20, 2026 | 110.50 | 111.00 | 107.00 | 111.00 | 111.00 | 0.45% | 458,963 |
| Jan 19, 2026 | 113.00 | 114.00 | 105.50 | 110.50 | 110.50 | -3.49% | 727,027 |
| Jan 16, 2026 | 115.00 | 115.50 | 112.50 | 114.50 | 114.50 | - | 161,366 |
| Jan 15, 2026 | 114.00 | 114.50 | 110.00 | 114.50 | 114.50 | 2.69% | 252,079 |
| Jan 14, 2026 | 112.00 | 113.50 | 109.50 | 111.50 | 111.50 | -0.45% | 437,729 |
| Jan 13, 2026 | 114.50 | 116.50 | 111.50 | 112.00 | 112.00 | -2.18% | 349,151 |
| Jan 12, 2026 | 113.50 | 118.50 | 113.50 | 114.50 | 114.50 | 1.78% | 523,317 |
| Jan 9, 2026 | 113.50 | 115.00 | 112.50 | 112.50 | 112.50 | -0.44% | 202,308 |
| Jan 8, 2026 | 115.00 | 116.50 | 113.00 | 113.00 | 113.00 | -3.00% | 692,300 |
| Jan 7, 2026 | 117.50 | 119.50 | 115.50 | 116.50 | 116.50 | -0.43% | 550,454 |
| Jan 6, 2026 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | -0.85% | 244,879 |
| Jan 5, 2026 | 120.50 | 121.00 | 113.00 | 118.00 | 118.00 | -1.67% | 1,057,686 |
| Jan 2, 2026 | 117.00 | 121.00 | 115.50 | 120.00 | 120.00 | 3.45% | 800,756 |
| Dec 31, 2025 | 117.00 | 117.50 | 115.50 | 116.00 | 116.00 | - | 193,046 |
| Dec 30, 2025 | 114.00 | 117.50 | 113.50 | 116.00 | 116.00 | 1.75% | 592,863 |
| Dec 29, 2025 | 116.50 | 117.00 | 113.00 | 114.00 | 114.00 | -2.15% | 501,035 |
| Dec 26, 2025 | 115.50 | 117.00 | 111.00 | 116.50 | 116.50 | 0.87% | 505,657 |
| Dec 24, 2025 | 117.00 | 117.00 | 114.50 | 115.50 | 115.50 | - | 140,020 |
| Dec 23, 2025 | 116.00 | 116.00 | 113.50 | 115.50 | 115.50 | -0.43% | 308,711 |
| Dec 22, 2025 | 114.00 | 116.50 | 113.00 | 116.00 | 116.00 | 1.75% | 727,564 |
| Dec 19, 2025 | 113.50 | 116.00 | 111.50 | 114.00 | 114.00 | 2.24% | 182,165 |
| Dec 18, 2025 | 114.50 | 114.50 | 111.00 | 111.50 | 111.50 | -1.76% | 245,983 |
| Dec 17, 2025 | 114.50 | 114.50 | 112.00 | 113.50 | 113.50 | - | 211,100 |
| Dec 16, 2025 | 113.50 | 115.50 | 112.00 | 113.50 | 113.50 | -1.30% | 408,424 |
| Dec 15, 2025 | 116.50 | 117.50 | 113.00 | 115.00 | 115.00 | -1.29% | 541,035 |
| Dec 12, 2025 | 113.50 | 118.00 | 112.50 | 116.50 | 116.50 | 1.75% | 653,543 |
| Dec 11, 2025 | 116.00 | 118.00 | 114.50 | 114.50 | 114.50 | -0.43% | 606,026 |
| Dec 10, 2025 | 113.00 | 118.00 | 112.50 | 115.00 | 115.00 | 2.21% | 1,475,618 |
| Dec 9, 2025 | 109.12 | 114.45 | 105.72 | 112.51 | 112.21 | 4.50% | 2,147,936 |
| Dec 8, 2025 | 102.33 | 109.60 | 100.87 | 107.66 | 107.37 | 6.22% | 1,923,797 |
| Dec 5, 2025 | 96.61 | 102.33 | 95.25 | 101.36 | 101.09 | 4.71% | 616,127 |
| Dec 4, 2025 | 99.42 | 99.90 | 96.02 | 96.80 | 96.54 | -2.16% | 362,900 |
| Dec 3, 2025 | 99.90 | 100.39 | 96.99 | 98.93 | 98.67 | - | 397,705 |
| Dec 2, 2025 | 98.45 | 100.87 | 97.96 | 98.93 | 98.67 | - | 288,781 |
| Dec 1, 2025 | 98.93 | 100.87 | 97.48 | 98.93 | 98.67 | 2.10% | 558,688 |
| Nov 28, 2025 | 93.50 | 96.90 | 91.08 | 96.90 | 96.64 | 5.83% | 796,652 |
| Nov 27, 2025 | 89.72 | 91.85 | 86.71 | 91.56 | 91.32 | 2.39% | 2,608,517 |
| Nov 26, 2025 | 86.23 | 89.72 | 86.23 | 89.43 | 89.19 | 3.83% | 278,725 |
| Nov 25, 2025 | 87.00 | 87.78 | 86.13 | 86.13 | 85.90 | -0.89% | 189,626 |
| Nov 24, 2025 | 89.14 | 89.14 | 86.42 | 86.91 | 86.67 | -0.55% | 171,457 |
| Nov 21, 2025 | 89.23 | 89.53 | 87.39 | 87.39 | 87.16 | -1.85% | 299,897 |
| Nov 20, 2025 | 90.88 | 91.47 | 86.42 | 89.04 | 88.80 | -2.44% | 1,440,833 |
| Nov 19, 2025 | 86.03 | 91.66 | 85.94 | 91.27 | 91.02 | 5.97% | 746,461 |
| Nov 18, 2025 | 81.86 | 86.13 | 80.60 | 86.13 | 85.90 | 4.35% | 259,029 |
| Nov 17, 2025 | 81.67 | 84.38 | 81.67 | 82.54 | 82.32 | -1.62% | 452,359 |
| Nov 14, 2025 | 85.35 | 85.35 | 83.03 | 83.90 | 83.67 | -1.70% | 280,280 |
| Nov 13, 2025 | 84.87 | 87.59 | 83.61 | 85.35 | 85.12 | 1.97% | 470,520 |
| Nov 12, 2025 | 82.74 | 86.13 | 82.64 | 83.71 | 83.48 | 1.41% | 271,458 |
| Nov 11, 2025 | 84.68 | 85.74 | 82.44 | 82.54 | 82.32 | -2.52% | 419,752 |
| Nov 10, 2025 | 86.71 | 86.71 | 84.58 | 84.68 | 84.45 | -2.35% | 252,644 |
| Nov 7, 2025 | 84.87 | 87.68 | 84.87 | 86.71 | 86.48 | 1.71% | 336,707 |
| Nov 6, 2025 | 85.55 | 86.32 | 83.90 | 85.26 | 85.03 | -0.34% | 253,711 |
| Nov 5, 2025 | 85.06 | 88.36 | 83.90 | 85.55 | 85.32 | 0.46% | 360,471 |
| Nov 4, 2025 | 86.32 | 86.32 | 84.68 | 85.16 | 84.93 | 0.69% | 398,748 |
| Nov 3, 2025 | 88.75 | 88.75 | 84.58 | 84.58 | 84.35 | -4.70% | 517,579 |
| Oct 31, 2025 | 88.75 | 89.53 | 87.00 | 88.75 | 88.51 | - | 771,650 |
| Oct 30, 2025 | 87.97 | 89.04 | 87.39 | 88.75 | 88.51 | 0.66% | 890,507 |
| Oct 29, 2025 | 90.11 | 90.40 | 86.62 | 88.17 | 87.93 | -2.26% | 1,714,004 |
| Oct 28, 2025 | 90.79 | 92.73 | 89.91 | 90.20 | 89.96 | -0.53% | 741,766 |
| Oct 27, 2025 | 90.11 | 92.05 | 90.11 | 90.69 | 90.44 | 0.65% | 303,741 |
| Oct 23, 2025 | 87.88 | 90.30 | 87.29 | 90.11 | 89.86 | 2.77% | 325,701 |
| Oct 22, 2025 | 89.23 | 90.20 | 87.39 | 87.68 | 87.45 | 0.44% | 416,246 |
| Oct 21, 2025 | 86.91 | 89.33 | 86.71 | 87.29 | 87.06 | 0.78% | 499,716 |
| Oct 20, 2025 | 80.60 | 87.88 | 79.73 | 86.62 | 86.38 | 5.06% | 1,657,529 |
| Oct 17, 2025 | 88.56 | 88.56 | 80.60 | 82.44 | 82.22 | -7.61% | 2,238,429 |
| Oct 16, 2025 | 91.47 | 92.24 | 89.23 | 89.23 | 88.69 | -0.86% | 1,069,851 |
| Oct 15, 2025 | 96.99 | 97.96 | 87.00 | 90.01 | 89.46 | -6.45% | 2,031,198 |
| Oct 14, 2025 | 102.81 | 104.27 | 96.22 | 96.22 | 95.63 | -8.15% | 907,287 |
| Oct 13, 2025 | 100.39 | 104.75 | 99.42 | 104.75 | 104.12 | -0.46% | 460,882 |
| Oct 9, 2025 | 106.21 | 106.21 | 104.27 | 105.24 | 104.60 | -0.91% | 197,102 |
| Oct 8, 2025 | 105.72 | 106.69 | 104.27 | 106.21 | 105.56 | 0.92% | 157,002 |
| Oct 7, 2025 | 105.72 | 107.18 | 103.78 | 105.24 | 104.60 | -0.91% | 492,325 |
| Oct 3, 2025 | 106.69 | 106.69 | 103.30 | 106.21 | 105.56 | -0.45% | 300,204 |
| Oct 2, 2025 | 108.63 | 108.63 | 106.69 | 106.69 | 106.05 | -0.45% | 339,601 |