Patec Precision Industry Co., Ltd. (TPE:2236)
Taiwan
· Delayed Price · Currency is TWD 132.00
0.00 (0.00%)
Apr 29, 2026, 1:30 PM CST
Patec Precision Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 388,864 |
| 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% | 399,193 |
| 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 |
| 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 |