Patec Precision Industry Co., Ltd. 2236
TWSE · Taiwan · Producer Manufacturing
TWD 107.50-1.00 (-0.92%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 107.50 | -0.92% | TWD 107.50 | TWD 108.50 | TWD 105.00 | 569.00K |
| 2026-10-01 | TWD 108.50 | -0.91% | TWD 109.50 | TWD 109.50 | TWD 106.00 | 412.00K |
| 2026-09-30 | TWD 109.50 | +2.34% | TWD 107.00 | TWD 110.00 | TWD 106.00 | 231.10K |
| 2026-09-29 | TWD 107.00 | -0.47% | TWD 102.00 | TWD 107.50 | TWD 102.00 | 1.51M |
| 2026-09-24 | TWD 107.50 | -3.15% | TWD 111.00 | TWD 111.00 | TWD 107.00 | 467.03K |
| 2026-09-23 | TWD 111.00 | -1.33% | TWD 112.50 | TWD 114.00 | TWD 111.00 | 308.00K |
| 2026-09-22 | TWD 112.50 | +3.21% | TWD 111.00 | TWD 113.50 | TWD 109.50 | 384.00K |
| 2026-09-21 | TWD 109.00 | -6.44% | TWD 115.00 | TWD 115.00 | TWD 109.00 | 584.22K |
| 2026-09-18 | TWD 116.50 | -0.43% | TWD 118.00 | TWD 118.50 | TWD 114.00 | 200.11K |
| 2026-09-17 | TWD 117.00 | +2.63% | TWD 112.50 | TWD 119.00 | TWD 112.50 | 335.01K |
| 2026-09-16 | TWD 114.00 | -3.39% | TWD 117.00 | TWD 118.00 | TWD 106.50 | 2.11M |
| 2026-09-15 | TWD 118.00 | -1.67% | TWD 118.00 | TWD 120.00 | TWD 116.00 | 313.00K |
| 2026-09-14 | TWD 120.00 | -2.44% | TWD 122.50 | TWD 122.50 | TWD 117.50 | 332.00K |
| 2026-09-11 | TWD 123.00 | -3.15% | TWD 125.00 | TWD 129.00 | TWD 121.50 | 347.01K |
| 2026-09-10 | TWD 127.00 | +4.10% | TWD 124.00 | TWD 128.00 | TWD 122.50 | 565.34K |
| 2026-09-09 | TWD 122.00 | 0.00% | TWD 122.50 | TWD 122.50 | TWD 119.00 | 206.19K |
| 2026-09-08 | TWD 122.00 | +1.67% | TWD 120.50 | TWD 129.00 | TWD 120.50 | 285.00K |
| 2026-09-07 | TWD 120.00 | -1.23% | TWD 121.50 | TWD 121.50 | TWD 118.50 | 194.00K |
| 2026-09-04 | TWD 121.50 | -2.41% | TWD 125.50 | TWD 126.50 | TWD 121.50 | 146.00K |
| 2026-09-03 | TWD 124.50 | +5.51% | TWD 120.00 | TWD 125.00 | TWD 118.50 | 232.00K |
| 2026-09-02 | TWD 118.00 | -1.67% | TWD 120.00 | TWD 120.00 | TWD 118.00 | 110.00K |
| 2026-09-01 | TWD 120.00 | -1.23% | TWD 120.00 | TWD 121.50 | TWD 120.00 | 134.00K |
| 2026-08-31 | TWD 121.50 | 0.00% | TWD 121.50 | TWD 121.50 | TWD 118.00 | 224.00K |
| 2026-08-28 | TWD 121.50 | +0.83% | TWD 121.50 | TWD 124.50 | TWD 119.50 | 267.12K |
| 2026-08-27 | TWD 120.50 | +0.84% | TWD 119.00 | TWD 123.00 | TWD 116.50 | 361.00K |
| 2026-08-26 | TWD 119.50 | -2.45% | TWD 122.50 | TWD 123.50 | TWD 118.00 | 326.00K |
| 2026-08-25 | TWD 122.50 | +0.41% | TWD 122.00 | TWD 122.50 | TWD 119.00 | 310.00K |
| 2026-08-24 | TWD 122.00 | 0.00% | TWD 121.50 | TWD 122.00 | TWD 120.50 | 80.00K |
| 2026-08-21 | TWD 122.00 | -0.81% | TWD 122.00 | TWD 122.50 | TWD 119.50 | 267.01K |
| 2026-08-20 | TWD 123.00 | -2.38% | TWD 128.50 | TWD 129.00 | TWD 123.00 | 183.00K |
| 2026-08-19 | TWD 126.00 | +1.61% | TWD 120.00 | TWD 127.00 | TWD 120.00 | 210.00K |
| 2026-08-18 | TWD 124.00 | +1.22% | TWD 122.50 | TWD 124.00 | TWD 120.50 | 203.10K |
| 2026-08-17 | TWD 122.50 | -3.92% | TWD 127.00 | TWD 127.00 | TWD 117.50 | 1.01M |
| 2026-08-14 | TWD 127.50 | +0.39% | TWD 126.00 | TWD 127.50 | TWD 114.50 | 1.98M |
| 2026-08-13 | TWD 127.00 | -2.31% | TWD 130.00 | TWD 132.00 | TWD 126.00 | 528.00K |
| 2026-08-12 | TWD 130.00 | -4.41% | TWD 135.50 | TWD 135.50 | TWD 129.50 | 283.05K |
| 2026-08-11 | TWD 136.00 | -0.73% | TWD 136.00 | TWD 136.00 | TWD 125.00 | 793.00K |
| 2026-08-10 | TWD 137.00 | +4.58% | TWD 137.50 | TWD 140.50 | TWD 131.00 | 927.00K |
| 2026-08-07 | TWD 131.00 | -3.32% | TWD 135.00 | TWD 136.00 | TWD 130.00 | 287.01K |
| 2026-08-06 | TWD 135.50 | -1.81% | TWD 138.00 | TWD 139.00 | TWD 135.50 | 229.00K |
| 2026-08-05 | TWD 138.00 | +0.73% | TWD 137.00 | TWD 142.00 | TWD 136.00 | 739.25K |
| 2026-08-04 | TWD 137.00 | 0.00% | TWD 133.50 | TWD 140.50 | TWD 132.50 | 1.03M |
| 2026-08-03 | TWD 137.00 | +4.98% | TWD 128.00 | TWD 138.00 | TWD 125.00 | 529.11K |
| 2026-07-31 | TWD 130.50 | -0.76% | TWD 134.50 | TWD 138.50 | TWD 128.00 | 1.04M |
| 2026-07-30 | TWD 131.50 | +0.38% | TWD 129.00 | TWD 131.50 | TWD 122.50 | 1.13M |
| 2026-07-29 | TWD 131.00 | -0.38% | TWD 132.50 | TWD 132.50 | TWD 119.00 | 876.00K |
| 2026-07-28 | TWD 131.50 | -9.93% | TWD 141.00 | TWD 141.00 | TWD 131.50 | 536.23K |
| 2026-07-27 | TWD 146.00 | -2.01% | TWD 146.50 | TWD 150.00 | TWD 142.50 | 777.02K |
| 2026-07-24 | TWD 149.00 | -0.67% | TWD 147.50 | TWD 151.00 | TWD 147.00 | 324.63K |
| 2026-07-23 | TWD 150.00 | -2.28% | TWD 153.50 | TWD 154.50 | TWD 148.50 | 298.00K |
| 2026-07-22 | TWD 153.50 | -0.97% | TWD 152.50 | TWD 157.00 | TWD 150.50 | 546.01K |
| 2026-07-21 | TWD 155.00 | +1.31% | TWD 151.50 | TWD 156.00 | TWD 151.00 | 349.00K |
| 2026-07-20 | TWD 153.00 | -4.97% | TWD 155.50 | TWD 156.50 | TWD 146.00 | 936.05K |
| 2026-07-17 | TWD 161.00 | 0.00% | TWD 157.00 | TWD 162.00 | TWD 157.00 | 530.41K |
| 2026-07-16 | TWD 161.00 | -2.72% | TWD 165.50 | TWD 165.50 | TWD 160.50 | 411.09K |
| 2026-07-15 | TWD 165.50 | -1.49% | TWD 171.00 | TWD 171.00 | TWD 163.00 | 411.04K |
| 2026-07-14 | TWD 168.00 | -3.45% | TWD 173.00 | TWD 173.50 | TWD 159.00 | 1.01M |
| 2026-07-13 | TWD 174.00 | -1.14% | TWD 175.00 | TWD 177.00 | TWD 169.00 | 728.05K |
| 2026-07-10 | TWD 176.00 | 0.00% | TWD 176.00 | TWD 176.00 | TWD 176.00 | 0 |
| 2026-07-09 | TWD 176.00 | +0.28% | TWD 177.00 | TWD 179.50 | TWD 174.00 | 401.24K |
| 2026-07-08 | TWD 175.50 | -4.88% | TWD 185.00 | TWD 186.00 | TWD 170.50 | 1.24M |
| 2026-07-07 | TWD 184.50 | +0.27% | TWD 186.00 | TWD 189.50 | TWD 181.00 | 1.45M |
| 2026-07-06 | TWD 184.00 | 0.00% | TWD 188.00 | TWD 189.00 | TWD 180.50 | 1.65M |
| 2026-07-03 | TWD 184.00 | +9.85% | TWD 167.50 | TWD 184.00 | TWD 167.50 | 2.14M |
| 2026-07-02 | TWD 167.50 | +4.04% | TWD 158.00 | TWD 171.00 | TWD 156.50 | 1.69M |
| 2026-07-01 | TWD 161.00 | +9.90% | TWD 148.50 | TWD 161.00 | TWD 143.50 | 1.73M |
| 2026-06-30 | TWD 146.50 | -0.34% | TWD 149.00 | TWD 149.50 | TWD 141.00 | 1.00M |
| 2026-06-29 | TWD 147.00 | +3.89% | TWD 142.50 | TWD 150.00 | TWD 141.50 | 853.86K |
| 2026-06-26 | TWD 141.50 | +4.43% | TWD 135.50 | TWD 144.50 | TWD 135.50 | 977.62K |
| 2026-06-25 | TWD 135.50 | 0.00% | TWD 136.50 | TWD 136.50 | TWD 134.00 | 118.00K |
| 2026-06-24 | TWD 135.50 | +0.37% | TWD 134.00 | TWD 135.50 | TWD 133.00 | 124.00K |
| 2026-06-23 | TWD 135.00 | -1.46% | TWD 137.00 | TWD 138.00 | TWD 132.50 | 219.00K |
| 2026-06-22 | TWD 137.00 | +0.37% | TWD 138.00 | TWD 139.00 | TWD 134.00 | 248.59K |
| 2026-06-18 | TWD 136.50 | +1.87% | TWD 133.50 | TWD 137.00 | TWD 133.00 | 317.17K |
| 2026-06-17 | TWD 134.00 | 0.00% | TWD 133.00 | TWD 136.50 | TWD 133.00 | 105.14K |
| 2026-06-16 | TWD 134.00 | +0.37% | TWD 133.50 | TWD 135.50 | TWD 133.00 | 160.08K |
| 2026-06-15 | TWD 133.50 | +1.14% | TWD 132.00 | TWD 137.00 | TWD 132.00 | 287.00K |
| 2026-06-12 | TWD 132.00 | -1.49% | TWD 134.00 | TWD 135.00 | TWD 126.00 | 948.05K |
| 2026-06-11 | TWD 134.00 | 0.00% | TWD 131.50 | TWD 134.00 | TWD 131.00 | 167.00K |
| 2026-06-10 | TWD 134.00 | 0.00% | TWD 134.00 | TWD 135.50 | TWD 131.50 | 337.02K |
| 2026-06-09 | TWD 134.00 | -0.74% | TWD 136.50 | TWD 136.50 | TWD 133.00 | 233.00K |
| 2026-06-08 | TWD 135.00 | -3.57% | TWD 130.50 | TWD 135.50 | TWD 130.00 | 617.26K |
| 2026-06-05 | TWD 140.00 | +2.94% | TWD 136.00 | TWD 140.00 | TWD 135.00 | 295.03K |
| 2026-06-04 | TWD 136.00 | -1.81% | TWD 136.50 | TWD 138.50 | TWD 134.00 | 318.00K |
| 2026-06-03 | TWD 138.50 | -0.36% | TWD 140.00 | TWD 140.00 | TWD 136.50 | 259.23K |
| 2026-06-02 | TWD 139.00 | -1.07% | TWD 140.00 | TWD 144.50 | TWD 137.50 | 356.10K |
| 2026-06-01 | TWD 140.50 | +2.93% | TWD 140.00 | TWD 141.50 | TWD 136.00 | 374.00K |
| 2026-05-29 | TWD 136.50 | -0.73% | TWD 138.00 | TWD 138.50 | TWD 135.00 | 379.04K |
| 2026-05-28 | TWD 137.50 | -2.83% | TWD 141.00 | TWD 142.50 | TWD 134.50 | 650.30K |
| 2026-05-27 | TWD 141.50 | -0.70% | TWD 142.50 | TWD 144.50 | TWD 139.50 | 417.05K |