Patec Precision Industry Co., Ltd.(TW:2236)
NT$92.70-0.20 (-0.22%)
TW:2236
Patec Precision Industry Co., Ltd. historical prices
NT$92.70
At close:-0.20 (-0.22%)
Patec Precision Industry Co., Ltd. (2236) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 93.20 | 95.00 | 92.40 | 92.70 | 92.70 | -0.22% | 228,420 | 0.36 |
| Nov 10, 2026 | 93.50 | 97.30 | 92.90 | 92.90 | 92.90 | +3.57% | 276,643 | 0.43 |
| Nov 09, 2026 | 89.50 | 93.60 | 89.20 | 93.50 | 93.50 | +4.24% | 115,761 | 0.18 |
| Nov 06, 2026 | 82.50 | 90.30 | 82.50 | 89.70 | 89.70 | -2.07% | 530,827 | 0.82 |
| Nov 05, 2026 | 95.00 | 95.00 | 89.30 | 91.60 | 91.60 | -3.17% | 659,075 | 1.01 |
| Nov 04, 2026 | 94.00 | 96.40 | 92.70 | 94.60 | 94.60 | +0.64% | 249,832 | 0.38 |
| Nov 03, 2026 | 96.10 | 97.40 | 92.70 | 94.00 | 94.00 | -3.69% | 668,747 | 1.04 |
| Nov 02, 2026 | 103.00 | 103.50 | 97.00 | 97.60 | 97.60 | -7.92% | 983,736 | 1.54 |
| Oct 30, 2026 | 98.00 | 107.00 | 97.00 | 106.00 | 106.00 | +6.00% | 850,666 | 1.32 |
| Oct 29, 2026 | 99.10 | 101.50 | 97.20 | 100.00 | 100.00 | +0.91% | 353,214 | 0.55 |
| Oct 28, 2026 | 100.50 | 102.50 | 95.80 | 99.10 | 99.10 | +0.71% | 618,969 | 0.95 |
| Oct 27, 2026 | 95.00 | 99.30 | 94.00 | 98.40 | 98.40 | +2.18% | 791,607 | 1.20 |
| Oct 26, 2026 | 96.30 | 97.00 | 90.90 | 96.30 | 96.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 96.30 | 97.00 | 90.90 | 96.30 | 96.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 90.90 | 97.00 | 90.90 | 96.30 | 96.30 | +6.88% | 1,330,500 | 1.98 |
| Oct 21, 2026 | 84.80 | 91.30 | 84.10 | 90.10 | 90.10 | +7.65% | 989,549 | 1.50 |
| Oct 20, 2026 | 79.30 | 85.10 | 79.30 | 83.70 | 83.70 | +4.36% | 529,527 | 0.81 |
| Oct 19, 2026 | 78.20 | 81.80 | 78.20 | 80.20 | 80.20 | -0.37% | 296,327 | 0.45 |
| Oct 16, 2026 | 84.40 | 85.20 | 79.10 | 80.50 | 80.50 | +0.50% | 1,231,669 | 1.90 |
| Oct 15, 2026 | 80.20 | 81.40 | 78.20 | 80.10 | 80.10 | -0.37% | 465,156 | 0.71 |
| Oct 14, 2026 | 79.40 | 83.00 | 79.40 | 80.40 | 80.40 | -0.86% | 815,972 | 1.25 |
| Oct 13, 2026 | 80.10 | 82.00 | 76.80 | 81.10 | 81.10 | -0.98% | 1,108,955 | 1.73 |
| Oct 12, 2026 | 80.40 | 82.60 | 77.90 | 81.90 | 81.90 | +0.37% | 830,365 | 1.31 |
| Oct 09, 2026 | 81.60 | 84.30 | 80.60 | 81.60 | 81.60 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 84.30 | 84.30 | 80.60 | 81.60 | 81.60 | -3.20% | 1,266,621 | 1.98 |
| Oct 07, 2026 | 91.30 | 92.50 | 79.50 | 84.30 | 84.30 | -4.42% | 4,944,717 | 8.79 |
| Oct 06, 2026 | 99.00 | 102.00 | 88.20 | 88.20 | 88.20 | -10.00% | 3,544,647 | 6.91 |
| Oct 05, 2026 | 107.50 | 107.50 | 98.00 | 98.00 | 98.00 | -8.84% | 1,011,719 | 1.96 |
| Oct 02, 2026 | 107.50 | 108.50 | 105.00 | 107.50 | 107.50 | -0.92% | 570,594 | 1.07 |
| Oct 01, 2026 | 109.50 | 109.50 | 106.00 | 108.50 | 108.50 | -0.91% | 413,705 | 0.75 |
| Sep 30, 2026 | 107.00 | 110.00 | 106.00 | 109.50 | 109.50 | +2.34% | 233,695 | 0.40 |
| Sep 29, 2026 | 102.00 | 107.50 | 102.00 | 107.00 | 107.00 | -0.47% | 1,517,893 | 2.60 |
| Sep 28, 2026 | 107.50 | 111.00 | 107.00 | 107.50 | 107.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 107.50 | 111.00 | 107.00 | 107.50 | 107.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 111.00 | 111.00 | 107.00 | 107.50 | 107.50 | -3.15% | 470,851 | 0.74 |
| Sep 23, 2026 | 112.50 | 114.00 | 111.00 | 111.00 | 111.00 | -1.33% | 310,749 | 0.48 |
| Sep 22, 2026 | 111.00 | 113.50 | 109.50 | 112.50 | 112.50 | +3.21% | 387,114 | 0.60 |
| Sep 21, 2026 | 115.00 | 115.00 | 109.00 | 109.00 | 109.00 | -6.44% | 592,981 | 0.94 |
| Sep 18, 2026 | 118.00 | 118.50 | 114.00 | 116.50 | 116.50 | -0.43% | 202,859 | 0.32 |
| Sep 17, 2026 | 112.50 | 119.00 | 112.50 | 117.00 | 117.00 | +2.63% | 338,198 | 0.53 |
| Sep 16, 2026 | 117.00 | 118.00 | 106.50 | 114.00 | 114.00 | -3.39% | 2,111,973 | 3.53 |
| Sep 15, 2026 | 118.00 | 120.00 | 116.00 | 118.00 | 118.00 | -1.67% | 314,246 | 0.52 |
| Sep 14, 2026 | 122.50 | 122.50 | 117.50 | 120.00 | 120.00 | -2.44% | 333,543 | 0.56 |
| Sep 11, 2026 | 125.00 | 129.00 | 121.50 | 123.00 | 123.00 | -3.15% | 349,124 | 0.59 |
| Sep 10, 2026 | 124.00 | 128.00 | 122.50 | 127.00 | 127.00 | +4.10% | 569,747 | 0.97 |
| Sep 09, 2026 | 122.50 | 122.50 | 119.00 | 122.00 | 122.00 | 0.00% | 207,504 | 0.35 |
| Sep 08, 2026 | 120.50 | 129.00 | 120.50 | 122.00 | 122.00 | +1.67% | 288,981 | 0.48 |
| Sep 07, 2026 | 121.50 | 121.50 | 118.50 | 120.00 | 120.00 | -1.23% | 197,841 | 0.33 |
| Sep 04, 2026 | 125.50 | 126.50 | 121.50 | 121.50 | 121.50 | -2.41% | 148,367 | 0.25 |
| Sep 03, 2026 | 120.00 | 125.00 | 118.50 | 124.50 | 124.50 | +5.51% | 237,106 | 0.39 |
