Taiwan - Delayed Quote TWD

Patec Precision Industry Co., Ltd. (2236.TW)

Compare
106.50
-0.50
(-0.47%)
At close: 1:30:05 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025108.00108.00106.50106.50106.5095,313
Jan 14, 2025108.50109.50106.50107.00107.00155,000
Jan 13, 2025109.50110.00104.00106.00106.00421,478
Jan 10, 2025110.50113.00109.50110.00110.00222,090
Jan 9, 2025116.00116.00111.00111.00111.00568,223
Jan 8, 2025116.00118.00115.50116.00116.00179,022
Jan 7, 2025119.00120.00116.50116.50116.50174,020
Jan 6, 2025119.00121.00117.00118.50118.50448,187
Jan 3, 2025120.00120.50117.50119.00119.00435,042
Jan 2, 2025125.00125.00120.00120.00120.00605,135
Dec 31, 2024126.00126.00123.50125.00125.00378,161
Dec 30, 2024121.00126.00121.00125.50125.50227,000
Dec 27, 2024121.50123.00121.00122.00122.00210,021
Dec 26, 2024125.00125.00122.00122.50122.50193,066
Dec 25, 2024124.50125.00122.50124.00124.00135,001
Dec 24, 2024126.00126.00123.00123.50123.50145,001
Dec 23, 2024125.00126.00124.50125.00125.00132,066
Dec 20, 2024125.00126.50124.00124.50124.50238,066
Dec 19, 2024124.00126.50122.50126.00126.00283,150
Dec 18, 2024125.00126.50123.50125.50125.50366,301
Dec 17, 2024125.00128.50123.50124.50124.50513,013
Dec 16, 2024127.00127.00124.00124.00124.00293,123
Dec 13, 2024124.00126.50124.00126.50126.50595,113
Dec 12, 2024125.00127.00120.50124.50124.501,362,315
Dec 11, 2024147.50147.50121.50125.50125.507,653,483
Dec 10, 2024132.50135.00131.00134.50134.50846,534
Dec 9, 2024133.00134.00130.00134.00134.00745,344
Dec 6, 2024130.00133.50128.50131.50131.50807,594
Dec 5, 2024132.00133.00126.50129.50129.50766,605
Dec 4, 2024129.50133.00129.00132.00132.00900,219
Dec 3, 2024127.50129.00124.50129.00129.00820,571
Dec 2, 2024123.00129.00121.50128.00128.001,356,274
Nov 29, 2024121.00123.50120.50122.00122.00597,144
Nov 28, 2024116.50123.00116.50121.00121.001,025,755
Nov 27, 2024115.00117.50114.50117.00117.00442,139
Nov 26, 2024114.50116.50114.50114.50114.50254,064
Nov 25, 2024113.50116.00113.00115.00115.00519,396
Nov 22, 2024111.00114.50111.00113.50113.50144,021
Nov 21, 2024113.00114.00110.50110.50110.50181,181
Nov 20, 2024113.00113.00113.00113.00113.00205,553
Nov 19, 2024112.00115.00109.50112.00112.00617,000
Nov 18, 2024115.50116.50112.00112.00112.00402,015
Nov 15, 2024118.00120.00112.00114.50114.50668,000
Nov 14, 2024117.00121.50115.50116.00116.00844,651
Nov 13, 2024118.00118.00116.00117.00117.00244,285
Nov 12, 2024118.00123.00117.00117.50117.50864,118
Nov 11, 2024117.00121.00117.00119.00119.00471,830
Nov 8, 2024121.00121.00116.50118.00118.00548,134
Nov 7, 2024117.50120.50116.50118.50118.50777,106
Nov 6, 2024116.00122.50115.00115.00115.00847,981
Nov 5, 2024118.00119.50115.50115.50115.50602,053
Nov 4, 2024118.50118.50115.00118.00118.00436,000
Nov 1, 2024116.00121.50115.50117.50117.50594,329
Oct 30, 2024119.00123.00116.50118.00118.00617,600
Oct 29, 2024130.00130.00113.50117.50117.502,206,833
Oct 28, 2024125.50125.50125.50125.50125.50-
Oct 25, 2024123.00129.00123.00125.50125.501,004,659
Oct 24, 2024122.50124.50120.50122.00122.00373,890
Oct 23, 2024128.00128.00122.00123.00123.00600,824
Oct 22, 2024124.50124.50119.50121.50121.50692,254
Oct 21, 2024130.00131.00122.50122.50122.501,033,054
Oct 18, 2024126.00129.50124.00128.00128.001,122,385
Oct 17, 2024126.00129.00123.50124.00124.00512,035
Oct 16, 2024119.00127.00119.00126.00126.00865,707
Oct 15, 2024123.00128.00116.00119.00119.001,658,300
Oct 14, 2024119.50123.00117.00122.00122.00648,283
Oct 11, 2024118.50121.00117.50119.50119.50631,601
Oct 9, 2024118.00121.00116.00117.00117.00296,033
Oct 8, 2024117.00121.00116.50117.50117.50517,638
Oct 7, 2024113.00120.00113.00118.00118.001,205,572
Oct 4, 2024106.00116.00106.00112.50112.501,359,265
Oct 1, 2024106.00107.50106.00106.00106.00206,748
Sep 30, 2024110.00111.00104.50107.00107.00445,049
Sep 27, 2024110.00112.50109.00109.50109.50335,216
Sep 26, 2024112.00114.00109.50109.50109.50317,080
Sep 25, 2024 0.50 Dividend
Sep 25, 2024108.50115.50108.50110.50110.50752,227
Sep 25, 2024 1021.39777:1000 Stock Splits
Sep 24, 2024109.16109.65105.25107.21106.71562,920
Sep 23, 2024109.65113.57109.16109.16108.65354,428
Sep 20, 2024113.08114.55110.14110.63110.12522,134
Sep 19, 2024113.57114.06111.12111.61111.09468,978
Sep 18, 2024115.04117.49112.59112.59112.07447,485
Sep 16, 2024116.02121.89113.57115.04114.501,482,144
Sep 13, 2024116.02117.49113.08114.55114.011,163,628
Sep 12, 2024111.61116.51111.12112.59112.07900,025
Sep 11, 2024113.57113.57110.14111.12110.60689,617
Sep 10, 2024113.57113.57108.19111.12110.60830,459
Sep 9, 2024114.06116.51110.14111.12110.601,245,258
Sep 6, 2024114.06117.00110.63117.00116.451,396,381
Sep 5, 2024110.63118.47108.67114.06113.533,426,813
Sep 4, 2024107.21113.08106.23107.70107.191,353,575
Sep 3, 2024108.19112.59108.19111.12110.601,776,232
Sep 2, 2024100.84109.65100.35109.16108.652,317,788
Aug 30, 2024100.35100.8497.5199.8699.40385,074
Aug 29, 202496.93100.3595.0798.8898.42501,512
Aug 28, 202497.9198.3993.1196.9396.47840,619
Aug 27, 2024100.35100.3596.9397.9197.45902,229
Aug 26, 2024104.76105.2599.8699.8699.40696,765
Aug 23, 2024102.80105.74102.31103.78103.30446,437
Aug 22, 2024104.76109.16103.78103.78103.30767,069
Aug 21, 2024101.82107.21101.82104.76104.27697,614
Aug 20, 2024101.82104.27101.33101.82101.35403,461
Aug 19, 2024101.33105.2598.39101.82101.35838,597
Aug 16, 2024103.29103.78100.84100.84100.37801,973
Aug 15, 2024104.76106.23101.33101.33100.86988,980
Aug 14, 2024111.61112.59104.76104.76104.271,641,832
Aug 13, 2024111.61112.10107.70110.63110.121,145,501
Aug 12, 2024109.16110.63102.31110.63110.122,457,918
Aug 9, 2024109.16115.53108.67110.63110.123,444,490
Aug 8, 2024110.14112.10104.76106.23105.732,326,861
Aug 7, 2024101.82111.61100.35111.12110.603,455,674
Aug 6, 2024109.16113.0896.04101.82101.353,947,900
Aug 5, 2024111.61112.10100.84103.78103.304,307,266
Aug 2, 2024102.31114.55102.31109.16108.655,604,817
Aug 1, 202497.91107.7097.91104.27103.782,917,675
Jul 31, 202497.81102.3197.5197.9197.45980,633
Jul 30, 202495.3699.3794.7798.8898.421,387,058
Jul 29, 202490.9598.8890.6695.4695.011,684,727
Jul 26, 202490.0791.6488.1190.1789.75673,101
Jul 23, 202491.7493.7990.6691.0590.63301,628
Jul 22, 202491.0592.8189.0991.1590.72529,092
Jul 19, 202494.0994.2891.0591.0590.63943,783
Jul 18, 202493.5095.2692.8194.1893.75322,892
Jul 17, 202496.3496.4494.3894.7794.33437,231
Jul 16, 202495.5697.3295.1695.1694.72533,456
Jul 15, 202499.86102.8092.0395.3694.911,775,701
Jul 12, 202498.88101.8298.3999.8699.40916,295
Jul 11, 202497.91102.8095.2699.8699.402,305,348
Jul 10, 2024102.80106.2397.12101.82101.352,224,858
Jul 9, 202496.44105.2596.44102.80102.323,155,562
Jul 8, 202498.39102.3191.8396.1495.693,599,716
Jul 5, 202490.0795.6589.8895.6595.212,713,382
Jul 4, 202486.4588.4184.8887.0486.631,608,576
Jul 3, 202487.6389.2985.3785.6785.272,504,834
Jul 2, 202481.7588.1181.2686.1685.754,599,944
Jul 1, 202481.3682.5380.3881.4681.081,091,220
Jun 28, 202476.9581.8576.9581.2680.882,234,129
Jun 27, 202478.3279.2176.6676.6676.30734,438
Jun 26, 202480.5880.7777.7477.8377.471,057,585
Jun 25, 202480.1882.7379.2180.2879.911,645,472
Jun 24, 202479.4079.8977.6479.5079.13458,608
Jun 21, 202480.1880.9778.9179.0178.64495,472
Jun 20, 202479.5080.2878.6279.6979.32678,210
Jun 19, 202478.0379.5078.0378.8178.45793,627
Jun 18, 202477.4479.7976.5678.7278.351,127,368
Jun 17, 202477.5477.8376.7676.7676.40532,244
Jun 14, 202475.9777.3475.9776.9576.59439,171
Jun 13, 202478.5279.7975.9775.9775.62986,159
Jun 12, 202479.9979.9977.5477.8377.47558,230
Jun 11, 202479.9980.5878.4279.7979.421,271,158
Jun 7, 202480.0981.0777.0578.6278.251,655,736
Jun 6, 202477.1580.7776.3779.6979.322,649,975
Jun 5, 202477.3478.0376.1776.9576.59800,776
Jun 4, 202478.7278.7276.0776.9576.59836,524
Jun 3, 202478.3278.6277.4478.4278.061,408,610
May 31, 202475.1977.6475.0977.4477.081,403,553
May 30, 202476.7676.7674.2174.7074.35589,857
May 29, 202478.3278.5276.8676.9576.591,255,328
May 28, 202477.3478.3276.2777.5477.181,503,581
May 27, 202478.6279.3076.1776.9576.592,806,910
May 24, 202472.5579.3072.0676.8676.503,550,730
May 23, 202473.3374.8071.9672.5572.211,297,778
May 22, 202469.7176.1769.3273.3372.992,417,979
May 21, 202465.5069.8165.5069.3268.99711,969
May 20, 202465.8966.3865.2065.8965.58484,268
May 17, 202467.9568.6365.4065.7965.49449,492
May 16, 202468.0469.0267.5568.0467.73410,603
May 15, 202468.0470.4967.8568.0467.73491,314
May 14, 202467.6569.5167.5568.5368.21266,063
May 13, 202467.8569.5166.8769.5169.19391,545
May 10, 202469.5169.8167.7567.8567.53282,947
May 9, 202470.0071.2769.5169.5169.19413,768
May 8, 202469.6171.2769.6169.7169.38539,349
May 7, 202469.3270.4968.8369.3268.99537,265
May 6, 202469.9070.4969.1269.1268.80214,714
May 3, 202471.6771.7669.6169.8169.48422,960
May 2, 202471.7672.0670.2071.4771.14511,720
Apr 30, 202471.6772.5570.7971.7671.43501,588
Apr 29, 202472.9473.3371.4771.6771.33304,478
Apr 26, 202474.8075.2972.4572.8472.50613,947
Apr 25, 202472.3576.1772.3573.9273.57918,236
Apr 24, 202470.9873.4370.8873.2372.891,151,661
Apr 23, 202469.8169.9068.2469.5169.19392,216
Apr 22, 202469.6170.3968.6368.9368.60616,005
Apr 19, 202470.3070.5968.1468.9368.60411,624
Apr 18, 202468.2471.0867.6570.5970.26902,988
Apr 17, 202468.8369.5167.2668.1467.821,256,324
Apr 16, 202475.2975.4868.7368.8368.511,866,410
Apr 15, 202476.3777.7475.3976.2775.911,131,813
Apr 12, 202475.5876.3775.0975.6875.33614,052
Apr 11, 202474.9076.3773.6275.3975.04800,886
Apr 10, 202478.2378.8175.0075.3975.04824,790
Apr 9, 202478.7280.0977.5477.5477.181,123,757
Apr 8, 202475.2979.7974.8079.1178.742,443,699
Apr 3, 202473.4374.8072.5574.6074.26852,921
Apr 2, 202472.9474.2172.4573.3372.991,063,433
Apr 1, 202472.4574.6071.7672.8472.501,135,947
Mar 29, 202474.2174.2171.4771.7671.43877,380
Mar 28, 202474.7075.5873.2373.9273.57895,779
Mar 27, 202472.8475.5872.2574.6074.261,530,179
Mar 26, 202475.2976.5672.2572.2571.922,139,119
Mar 25, 202479.8979.9973.9275.2974.943,976,302
Mar 22, 202484.6985.9678.5279.7979.428,721,905
Mar 21, 202480.3884.3078.3284.3083.909,802,773
Mar 20, 202473.4379.4073.4376.6676.304,343,652
Mar 19, 202470.3072.7470.3072.2571.921,503,833
Mar 18, 202470.3970.4969.2269.8169.48431,029
Mar 15, 202471.2771.4770.3070.3970.07442,367
Mar 14, 202470.7971.3769.9070.8870.55669,140
Mar 13, 202470.9871.4769.3269.6169.29417,853
Mar 12, 202470.9871.0869.9070.6970.36501,588
Mar 11, 202469.3270.7968.8369.5169.19516,010
Mar 8, 202469.9071.1868.5368.6368.31798,935
Mar 7, 202469.2271.4768.7369.9069.581,185,021
Mar 6, 202470.9870.9869.1269.3268.99369,952
Mar 5, 202471.2772.2570.4970.8870.55866,196
Mar 4, 202470.3971.2769.5170.9870.65854,943
Mar 1, 202468.7369.8168.4469.3268.99602,709
Feb 29, 202468.4469.1267.7568.7368.41764,005
Feb 27, 202468.5369.5166.0967.9567.63498,442
Feb 26, 202467.4668.4466.9767.8567.53565,134
Feb 23, 202467.0668.0466.5866.9766.65778,311
Feb 22, 202468.5368.5366.6766.6766.36386,163
Feb 21, 202467.4668.5366.2867.9567.63614,912
Feb 20, 202468.7369.5166.2867.2666.951,013,466
Feb 19, 202464.6268.5364.6268.4468.121,041,450
Feb 16, 202464.0365.0163.6464.6264.32667,994
Feb 15, 202465.6965.7963.5463.6463.34296,206
Feb 5, 202465.6065.6064.3265.2064.90164,695
Feb 2, 202464.7265.9964.5265.5065.19458,908
Feb 1, 202464.8165.9964.7265.3065.00422,868
Jan 31, 202464.9166.5864.8164.8164.51788,519
Jan 30, 202465.5065.9964.4265.1164.80132,781
Jan 29, 202465.4066.0964.6265.6065.29169,582
Jan 26, 202465.2066.7765.2065.5065.19535,212
Jan 25, 202463.6466.2863.6465.3065.00909,044
Jan 24, 202464.1364.3263.0563.3463.05327,868
Jan 23, 202462.4664.1361.8862.7662.46440,232
Jan 22, 202463.2564.3262.1762.1761.88152,188
Jan 19, 202464.0364.0362.4662.9562.66321,880
Jan 18, 202461.5863.4461.0962.3762.07260,579
Jan 17, 202463.6463.6460.8060.8060.52233,389
Jan 16, 202462.4663.9361.4863.9363.63196,135
Jan 15, 202460.5164.4259.8264.0363.73387,238

Related Tickers

4563.TWO Quaser Machine Tools, Inc.
82.70
-1.78%
 
2233.TW TURVO International Co., Ltd.
224.50
-3.65%
 
6603.TWO Fu Chun Shin Machinery Manufacture Co., Ltd.
15.90
+1.92%
 
1583.TW Goodway Machine Corp.
61.40
0.00%
 
2250.TW IKKA Holdings (Cayman) Limited
116.00
-1.28%
 
2070.TWO Ching Chan Optical Technology Co., Ltd.
63.40
-1.40%
 
1530.TW Awea mechantronic co.,ltd
30.35
+0.83%
 
4577.TWO Ofuna Technology Co., Ltd.
24.85
+0.20%
 
4542.TWO Asia Neo Tech Industrial Co.,Ltd.
83.00
-2.35%
 
4552.TW Lida Holdings Limited
22.80
+0.88%