Patec Precision

2236
🏛️ taiwan →
110.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 27.30 28.00 27.25 28.00 0.1M
2021-12-29 27.15 27.60 27.15 27.60 0.0M
2021-12-28 27.25 27.45 27.15 27.45 0.0M
2021-12-27 27.15 27.55 27.10 27.55 0.0M
2021-12-24 27.00 28.00 27.00 27.50 0.0M
2021-12-23 27.70 27.70 26.90 27.10 0.0M
2021-12-22 27.70 27.70 27.00 27.10 0.0M
2021-12-21 27.20 27.35 27.00 27.35 0.0M
2021-12-20 27.80 27.80 27.20 27.30 0.0M
2021-12-17 27.25 27.30 27.10 27.30 0.0M
2021-12-16 27.95 27.95 27.00 27.70 0.1M
2021-12-15 27.10 27.25 27.10 27.25 0.0M
2021-12-14 27.60 27.60 27.00 27.25 0.0M
2021-12-13 28.00 28.00 27.30 27.40 0.0M
2021-12-10 27.35 28.50 27.00 27.95 0.1M
2021-12-09 27.05 27.35 26.70 27.35 0.0M
2021-12-08 26.45 27.70 26.45 27.50 0.1M
2021-12-07 26.30 26.80 26.25 26.60 0.0M
2021-12-06 26.40 26.45 26.40 26.40 0.0M
2021-12-03 26.30 26.45 26.15 26.40 0.0M
2021-12-02 27.40 27.40 26.30 26.40 0.0M
2021-12-01 25.70 27.40 25.55 27.40 0.0M
2021-11-30 25.95 25.95 25.75 25.75 0.0M
2021-11-29 26.40 26.40 25.95 25.95 0.0M
2021-11-26 26.05 26.40 25.70 26.40 0.0M
2021-11-25 26.15 26.15 26.05 26.05 0.0M
2021-11-24 26.50 26.50 25.85 26.10 0.0M
2021-11-23 25.85 26.50 25.80 26.50 0.0M
2021-11-22 26.10 26.25 25.60 26.20 0.0M
2021-11-19 25.70 26.40 25.70 26.10 0.0M
2021-11-18 25.60 25.60 25.60 25.60 0.0M
2021-11-17 25.80 26.65 25.80 25.90 0.0M
2021-11-16 25.95 26.00 25.90 25.90 0.0M
2021-11-15 26.00 26.00 25.45 25.75 0.0M
2021-11-12 26.10 26.80 25.90 26.00 0.0M
2021-11-11 26.25 26.25 25.90 26.10 0.0M
2021-11-10 26.55 27.00 26.55 26.65 0.0M
2021-11-09 27.50 27.50 26.90 27.20 0.0M
2021-11-08 27.70 27.80 27.00 27.30 0.0M
2021-11-05 26.40 27.50 26.40 27.50 0.0M
2021-11-04 26.40 26.50 26.40 26.50 0.0M
2021-11-03 26.35 26.45 26.35 26.45 0.0M
2021-11-02 27.20 27.70 26.30 26.30 0.1M
2021-11-01 27.35 27.35 27.15 27.20 0.0M
2021-10-29 27.25 27.65 27.20 27.65 0.0M
2021-10-28 27.25 27.90 27.15 27.70 0.0M
2021-10-27 27.55 27.55 27.30 27.45 0.0M
2021-10-26 27.35 27.80 27.20 27.55 0.0M
2021-10-25 28.00 28.00 27.05 27.40 0.0M
2021-10-22 27.80 27.80 27.45 27.60 0.0M
2021-10-21 28.25 28.30 27.80 28.05 0.0M
2021-10-20 28.35 28.50 27.55 28.25 0.0M
2021-10-19 28.65 28.65 28.05 28.35 0.1M
2021-10-18 27.80 28.70 27.80 28.20 0.1M
2021-10-15 28.50 28.50 27.40 27.80 0.1M
2021-10-14 27.90 27.90 27.40 27.75 0.0M
2021-10-13 27.55 28.90 27.55 27.85 0.3M
2021-10-12 26.25 26.35 26.25 26.35 0.0M
2021-10-08 26.45 27.30 26.45 26.60 0.0M
2021-10-07 26.85 26.95 26.25 26.35 0.1M
2021-10-06 27.00 27.45 26.85 26.95 0.0M
2021-10-05 27.55 27.55 26.80 27.25 0.0M
2021-10-04 27.50 27.85 27.15 27.55 0.1M
2021-10-01 28.75 29.15 27.25 27.50 0.2M
2021-09-30 28.00 28.80 27.80 28.50 0.1M
2021-09-29 28.00 28.45 27.60 27.85 0.1M
2021-09-28 30.15 30.40 28.20 28.55 0.2M
2021-09-27 30.65 31.75 30.00 30.25 0.3M
2021-09-24 32.80 32.80 30.05 30.05 1.2M
2021-09-23 31.85 32.30 30.10 30.80 1.0M
2021-09-22 29.85 32.80 29.85 31.90 1.5M
2021-09-17 28.35 31.10 28.35 29.85 0.4M
2021-09-16 27.55 28.40 27.55 28.35 0.1M
2021-09-15 27.45 27.55 27.40 27.55 0.0M
2021-09-14 27.00 27.60 27.00 27.45 0.0M
2021-09-13 25.90 27.45 25.90 26.65 0.0M
2021-09-10 27.50 27.65 27.50 27.55 0.0M
2021-09-09 27.50 27.50 27.50 27.50 0.0M
2021-09-08 27.90 27.90 27.50 27.50 0.0M
2021-09-07 28.15 28.15 27.50 27.90 0.0M
2021-09-06 28.00 28.00 27.50 27.80 0.0M
2021-09-03 27.55 28.00 27.55 27.75 0.0M
2021-09-02 27.60 27.70 27.20 27.40 0.0M
2021-09-01 27.40 27.45 27.35 27.45 0.0M
2021-08-31 27.35 27.55 27.30 27.35 0.0M
2021-08-30 26.90 27.40 26.90 27.35 0.0M
2021-08-27 26.10 27.55 25.90 26.80 0.1M
2021-08-26 26.00 26.10 25.90 25.90 0.0M
2021-08-25 26.00 26.00 25.80 26.00 0.0M
2021-08-24 26.00 26.00 25.80 25.95 0.0M
2021-08-23 25.20 25.95 25.10 25.95 0.0M
2021-08-20 25.65 25.65 25.15 25.15 0.0M
2021-08-19 25.70 25.70 25.65 25.65 0.0M
2021-08-18 25.20 25.40 25.10 25.40 0.0M
2021-08-17 25.65 25.65 25.20 25.35 0.0M
2021-08-16 25.90 25.90 25.80 25.90 0.0M
2021-08-13 26.10 26.10 25.90 26.00 0.0M
2021-08-12 26.45 26.45 25.60 26.25 0.0M
2021-08-11 26.55 26.55 26.25 26.55 0.0M
2021-08-10 26.90 26.90 26.45 26.50 0.0M
2021-08-09 26.55 26.95 26.55 26.90 0.0M
2021-08-06 26.60 26.95 26.60 26.95 0.0M
2021-08-05 27.25 27.60 26.60 26.95 0.0M
2021-08-04 26.90 27.25 26.70 27.00 0.0M
2021-08-03 27.30 27.50 26.80 26.80 0.0M
2021-08-02 26.10 27.20 26.05 27.20 0.0M
2021-07-30 26.10 26.10 26.00 26.00 0.0M
2021-07-29 26.45 26.45 25.90 26.10 0.0M
2021-07-28 26.00 26.00 25.75 25.85 0.0M
2021-07-27 25.70 26.00 25.70 25.80 0.0M
2021-07-26 25.90 26.00 25.70 25.70 0.0M
2021-07-23 26.20 26.20 25.80 26.00 0.0M
2021-07-22 26.45 26.45 26.00 26.00 0.0M
2021-07-21 26.55 26.55 26.00 26.15 0.0M
2021-07-20 26.40 26.40 26.00 26.00 0.0M
2021-07-19 26.25 27.00 26.10 26.40 0.0M
2021-07-16 26.20 26.25 25.65 26.25 0.0M
2021-07-15 26.10 26.35 25.65 25.75 0.0M
2021-07-14 25.35 26.10 25.20 26.00 0.0M
2021-07-13 25.35 27.25 25.20 25.20 0.3M
2021-07-12 25.15 25.30 24.80 24.80 0.0M
2021-07-09 25.25 25.25 25.15 25.15 0.0M
2021-07-08 25.30 26.00 25.30 25.30 0.0M
2021-07-07 25.70 25.80 25.30 25.30 0.0M
2021-07-06 25.80 25.90 25.65 25.70 0.0M
2021-07-05 26.70 26.90 26.00 26.10 0.0M
2021-07-02 25.50 26.60 25.50 26.60 0.0M
2021-07-01 25.70 26.15 25.15 25.50 0.1M
2021-06-30 26.80 29.20 25.60 26.30 1.2M
2021-06-29 27.20 29.45 26.50 26.55 0.9M
2021-06-28 27.20 27.30 26.50 26.80 0.1M
2021-06-25 26.65 26.65 26.60 26.60 0.0M
2021-06-24 27.10 27.10 26.55 26.85 0.0M
2021-06-23 27.35 27.80 26.75 26.75 0.0M
2021-06-22 26.70 27.60 26.70 27.60 0.0M
2021-06-21 26.75 27.50 26.10 27.50 0.0M
2021-06-18 26.90 27.75 26.70 27.70 0.0M
2021-06-17 28.20 28.20 27.05 27.05 0.0M
2021-06-16 29.00 29.00 27.00 28.20 0.2M
2021-06-15 25.55 27.25 25.30 27.25 0.3M
2021-06-11 24.30 24.90 24.30 24.80 0.0M
2021-06-10 24.35 24.35 24.30 24.30 0.0M
2021-06-09 23.95 24.30 23.95 24.30 0.0M
2021-06-08 24.20 24.20 23.70 24.00 0.0M
2021-06-07 24.30 24.30 24.20 24.20 0.0M
2021-06-04 24.30 24.30 23.75 24.30 0.0M
2021-06-03 24.50 24.50 24.30 24.30 0.0M
2021-06-02 25.20 25.20 24.15 24.40 0.0M
2021-06-01 24.50 24.50 24.00 24.40 0.0M
2021-05-31 25.20 25.20 24.20 24.50 0.0M
2021-05-28 25.55 25.55 24.85 25.25 0.0M
2021-05-27 25.55 25.55 25.55 25.55 0.0M
2021-05-26 25.10 25.20 25.10 25.20 0.0M
2021-05-25 23.70 25.10 23.70 25.10 0.0M
2021-05-24 24.30 24.30 24.30 24.30 0.0M
2021-05-21 24.15 24.30 23.50 24.30 0.0M
2021-05-20 23.85 24.20 23.80 24.20 0.0M
2021-05-19 23.40 24.35 23.40 23.85 0.0M
2021-05-18 22.05 22.80 22.05 22.80 0.0M
2021-05-17 24.20 24.20 22.15 22.20 0.1M
2021-05-14 25.00 25.05 24.60 24.60 0.0M
2021-05-13 25.00 25.00 24.95 25.00 0.0M
2021-05-12 26.00 27.40 25.20 26.45 0.1M
2021-05-11 28.60 28.60 26.70 26.70 0.1M
2021-05-10 29.25 29.25 28.50 28.60 0.0M
2021-05-07 29.25 29.30 28.20 29.25 0.1M
2021-05-06 29.60 30.05 29.05 29.05 0.0M
2021-05-05 29.30 29.65 29.05 29.10 0.1M
2021-05-04 29.40 29.40 28.50 29.30 0.1M
2021-05-03 28.90 29.90 28.90 29.40 0.1M
2021-04-29 29.40 29.75 28.50 29.70 0.1M
2021-04-28 29.70 30.60 29.50 29.70 0.2M
2021-04-27 27.75 29.40 27.75 29.30 0.2M
2021-04-26 26.20 27.90 26.20 27.70 0.1M
2021-04-23 24.25 25.80 24.25 25.80 0.2M
2021-04-22 24.70 25.00 24.00 24.50 0.2M
2021-04-21 24.40 25.30 23.45 24.70 0.1M
2021-04-20 23.30 24.80 23.20 24.50 0.2M
2021-04-19 23.15 23.30 22.70 23.10 0.1M
2021-04-16 23.10 23.25 22.65 22.95 0.1M
2021-04-15 22.70 23.00 22.65 22.90 0.0M
2021-04-14 23.45 23.45 22.45 22.70 0.1M
2021-04-13 23.30 24.00 22.40 23.30 0.1M
2021-04-12 22.50 23.70 21.70 23.30 0.3M
2021-04-09 20.65 22.05 20.65 21.95 0.1M
2021-04-08 20.60 20.85 20.30 20.55 0.0M
2021-04-07 20.35 20.80 20.25 20.60 0.1M
2021-04-06 20.75 20.75 20.15 20.20 0.0M
2021-04-01 20.00 20.40 20.00 20.20 0.1M
2021-03-31 19.70 20.10 19.35 20.00 0.2M
2021-03-30 20.20 20.40 19.95 20.20 0.1M
2021-03-29 21.60 21.60 19.95 20.20 0.2M
2021-03-26 19.70 19.70 19.65 19.65 0.0M
2021-03-25 19.85 19.85 19.65 19.65 0.0M
2021-03-24 19.60 19.80 19.55 19.60 0.0M
2021-03-23 20.25 20.25 19.45 19.60 0.1M
2021-03-22 20.65 20.65 19.90 20.25 0.1M
2021-03-19 20.10 20.45 19.85 20.15 0.1M
2021-03-18 20.05 20.30 19.80 19.80 0.1M
2021-03-17 19.80 21.00 19.75 19.80 0.4M
2021-03-16 18.70 19.10 18.70 19.10 0.0M
2021-03-15 18.70 18.70 18.55 18.65 0.0M
2021-03-12 18.60 18.65 18.45 18.55 0.0M
2021-03-11 18.75 18.75 18.50 18.55 0.0M
2021-03-10 18.40 18.55 18.40 18.45 0.0M
2021-03-09 18.45 18.55 18.40 18.45 0.0M
2021-03-08 18.80 18.80 18.45 18.45 0.0M
2021-03-05 19.10 19.10 18.50 18.70 0.0M
2021-03-04 19.40 19.50 19.00 19.40 0.0M
2021-03-03 19.20 19.40 19.00 19.40 0.0M
2021-03-02 19.15 19.20 19.00 19.20 0.0M
2021-02-26 18.85 19.20 18.45 19.15 0.1M
2021-02-25 19.40 19.40 18.85 19.10 0.0M
2021-02-24 18.80 18.90 18.80 18.85 0.0M
2021-02-23 18.70 19.00 18.70 18.80 0.0M
2021-02-22 19.00 19.00 18.85 18.90 0.0M
2021-02-19 18.85 19.05 18.85 18.90 0.0M
2021-02-18 18.70 19.40 18.70 19.15 0.0M
2021-02-17 19.50 19.50 18.65 18.65 0.0M
2021-02-05 18.75 18.75 18.65 18.65 0.0M
2021-02-04 18.75 18.75 18.50 18.75 0.1M
2021-02-03 18.60 18.85 18.60 18.85 0.0M
2021-02-02 18.55 18.75 18.50 18.65 0.0M
2021-02-01 18.55 19.10 18.50 18.70 0.0M
2021-01-29 19.40 19.50 18.45 18.50 0.0M
2021-01-28 18.40 18.85 18.40 18.85 0.1M
2021-01-27 18.30 18.40 18.30 18.40 0.0M
2021-01-26 18.30 18.30 18.25 18.30 0.0M
2021-01-25 18.00 18.25 18.00 18.25 0.0M
2021-01-22 18.25 18.25 18.10 18.10 0.0M
2021-01-21 17.55 18.45 17.55 18.10 0.1M
2021-01-20 18.65 18.65 17.75 17.75 0.0M
2021-01-19 18.05 18.85 18.00 18.50 0.0M
2021-01-18 18.50 18.50 18.50 18.50 0.0M
2021-01-15 19.05 19.05 18.40 18.50 0.1M
2021-01-14 19.10 19.40 19.05 19.10 0.0M
2021-01-13 19.30 19.45 19.20 19.40 0.0M
2021-01-12 20.00 20.00 19.00 19.45 0.0M
2021-01-11 19.70 19.80 19.00 19.45 0.0M
2021-01-08 19.80 20.30 19.50 19.70 0.1M
2021-01-07 19.15 19.75 19.15 19.75 0.0M
2021-01-06 20.00 20.20 19.05 19.15 0.1M
2021-01-05 21.00 22.05 20.10 20.30 0.5M
2021-01-04 19.75 20.05 19.55 20.05 0.1M