Patec Precision Industry Co Ltd (2236)

2236
🏛️ Taiwan →
110.50
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 70.00 70.00 68.50 69.90 0.3M
2023-12-28 70.00 71.20 69.30 69.90 0.2M
2023-12-27 71.00 71.00 70.30 70.30 0.2M
2023-12-26 72.10 72.10 70.60 70.90 0.2M
2023-12-25 71.60 72.10 71.40 71.70 0.1M
2023-12-22 72.70 73.00 70.50 71.50 0.5M
2023-12-21 72.00 73.20 71.50 71.80 0.3M
2023-12-20 71.30 72.50 71.20 71.80 0.2M
2023-12-19 72.70 72.70 70.80 71.20 0.5M
2023-12-18 78.90 80.30 72.60 72.70 2.3M
2023-12-15 80.40 82.00 78.00 80.30 1.8M
2023-12-14 76.00 79.80 74.30 78.80 1.6M
2023-12-13 73.10 75.60 73.10 73.90 0.4M
2023-12-12 72.60 73.90 72.50 72.70 0.3M
2023-12-11 73.10 74.30 72.30 73.40 0.2M
2023-12-08 72.20 72.90 71.80 72.90 0.2M
2023-12-07 72.80 73.30 71.50 71.80 0.3M
2023-12-06 75.70 75.70 72.60 73.00 0.5M
2023-12-05 77.40 77.60 73.20 74.20 0.6M
2023-12-04 78.90 79.80 77.00 77.00 0.9M
2023-12-01 78.60 79.30 78.00 78.70 0.5M
2023-11-30 78.60 79.40 77.00 78.60 0.5M
2023-11-29 77.60 79.60 77.50 78.60 0.7M
2023-11-28 76.20 78.30 75.40 77.30 0.4M
2023-11-27 77.00 78.30 75.70 76.00 0.3M
2023-11-24 78.50 78.50 76.90 77.80 0.4M
2023-11-23 78.80 79.50 77.50 77.60 0.5M
2023-11-22 77.00 78.30 76.30 77.80 0.4M
2023-11-21 76.00 78.50 75.20 76.80 1.1M
2023-11-20 73.50 76.70 73.00 75.80 0.9M
2023-11-17 70.90 73.80 70.00 73.40 0.8M
2023-11-16 71.00 71.00 69.70 70.50 0.2M
2023-11-15 69.90 71.00 69.00 69.90 0.3M
2023-11-14 70.70 70.70 65.80 69.50 1.1M
2023-11-13 72.40 72.80 70.30 70.30 0.3M
2023-11-10 70.30 72.10 69.90 71.80 0.3M
2023-11-09 70.50 71.30 69.30 71.00 0.2M
2023-11-08 72.30 72.30 70.50 70.50 0.2M
2023-11-07 71.00 72.00 70.60 71.70 0.2M
2023-11-06 70.90 72.70 69.50 71.00 0.4M
2023-11-03 70.60 70.80 69.00 70.00 0.2M
2023-11-02 70.60 71.40 69.20 69.60 0.3M
2023-11-01 70.10 71.90 69.00 70.40 0.2M
2023-10-31 71.60 72.80 69.40 70.10 0.3M
2023-10-30 72.30 72.30 70.50 71.60 0.1M
2023-10-27 72.00 72.50 70.60 71.90 0.2M
2023-10-26 72.00 74.50 72.00 72.00 0.2M
2023-10-25 73.30 74.80 73.00 73.50 0.2M
2023-10-24 71.50 73.30 71.00 73.30 0.2M
2023-10-23 71.50 72.90 70.80 71.50 0.4M
2023-10-20 76.20 76.20 70.20 71.60 1.0M
2023-10-19 75.90 77.00 75.60 76.50 0.2M
2023-10-18 76.20 76.90 75.10 76.70 0.5M
2023-10-17 80.30 81.70 77.00 77.00 1.5M
2023-10-16 79.80 81.30 79.10 79.90 0.8M
2023-10-13 80.00 81.00 78.10 78.80 0.6M
2023-10-12 78.20 80.90 77.00 80.50 0.9M
2023-10-11 81.30 82.20 74.90 75.90 1.0M
2023-10-06 83.00 83.00 79.50 80.20 0.7M
2023-10-05 78.30 82.40 78.30 82.00 1.3M
2023-10-04 76.80 78.00 76.10 78.00 0.4M
2023-10-03 77.20 79.90 77.00 77.00 0.4M
2023-10-02 80.60 80.70 76.90 78.00 1.0M
2023-09-28 79.70 81.40 79.50 80.60 0.5M
2023-09-27 79.90 80.80 78.60 79.70 0.6M
2023-09-26 83.00 83.50 79.80 80.00 0.7M
2023-09-25 80.80 83.60 80.30 83.00 1.1M
2023-09-22 79.40 81.20 78.80 80.80 0.3M
2023-09-21 80.40 81.90 79.00 80.00 0.8M
2023-09-20 79.40 83.20 79.30 81.50 1.0M
2023-09-19 79.90 81.50 78.60 78.80 0.3M
2023-09-18 77.80 83.10 77.20 79.90 0.6M
2023-09-15 79.23 80.70 76.86 76.86 0.7M
2023-09-14 80.60 82.18 79.03 79.72 0.7M
2023-09-13 83.16 84.64 80.51 80.51 1.1M
2023-09-12 73.91 81.88 73.91 81.39 1.5M
2023-09-11 74.50 77.55 73.71 75.29 0.7M
2023-09-08 72.83 74.99 72.04 74.80 0.7M
2023-09-07 78.73 80.90 73.03 73.81 1.6M
2023-09-06 84.05 84.25 80.80 80.90 0.9M
2023-09-05 81.10 85.03 79.03 84.05 2.1M
2023-09-04 77.75 83.16 77.06 81.10 2.8M
2023-09-01 73.81 75.78 70.07 75.78 1.5M
2023-08-31 65.64 68.89 65.15 68.89 0.5M
2023-08-30 64.96 66.43 64.66 65.15 0.1M
2023-08-29 64.96 65.94 63.87 64.56 0.2M
2023-08-28 67.42 67.42 64.56 64.96 0.3M
2023-08-25 64.07 66.83 63.18 65.94 0.4M
2023-08-24 65.74 67.42 65.45 66.43 0.6M
2023-08-23 64.86 66.33 64.76 65.55 0.1M
2023-08-22 65.64 65.84 64.46 64.86 0.2M
2023-08-21 67.42 67.81 64.46 64.56 0.6M
2023-08-18 67.40 69.50 65.20 68.40 1.1M
2023-08-17 63.30 67.30 62.70 67.30 0.8M
2023-08-16 61.90 63.90 61.10 63.40 0.2M
2023-08-15 62.50 62.50 62.00 62.20 0.1M
2023-08-14 62.40 62.50 60.60 62.20 0.2M
2023-08-11 62.90 64.80 62.30 63.20 0.3M
2023-08-10 61.70 62.20 60.00 60.90 0.3M
2023-08-09 62.50 64.50 61.40 62.90 0.4M
2023-08-08 64.50 64.60 63.10 63.30 0.1M
2023-08-07 63.00 65.40 63.00 64.50 0.2M
2023-08-04 62.30 65.40 61.70 63.90 0.3M
2023-08-02 62.70 63.60 61.00 62.10 0.3M
2023-08-01 65.10 65.20 62.10 62.40 0.4M
2023-07-31 64.00 68.00 63.60 65.10 0.7M
2023-07-28 63.40 63.90 62.00 62.40 0.4M
2023-07-27 65.70 67.20 64.00 64.00 0.6M
2023-07-26 64.40 68.00 64.30 65.70 0.6M
2023-07-25 61.80 65.50 61.70 64.30 0.5M
2023-07-24 62.30 63.50 60.00 61.80 0.6M
2023-07-21 61.80 64.20 61.70 63.80 0.3M
2023-07-20 63.00 64.30 62.30 62.80 0.4M
2023-07-19 67.20 67.30 62.70 63.00 1.0M
2023-07-18 69.60 69.60 65.60 67.00 0.6M
2023-07-17 68.20 69.90 66.70 68.90 0.4M
2023-07-14 66.80 67.80 66.10 66.70 0.3M
2023-07-13 66.20 68.90 66.20 66.70 0.5M
2023-07-12 66.50 68.10 64.60 65.40 0.5M
2023-07-11 68.90 71.30 66.60 66.80 0.6M
2023-07-10 68.50 69.90 67.50 68.50 0.4M
2023-07-07 68.30 69.90 66.60 69.00 0.6M
2023-07-06 67.40 70.40 67.00 68.30 1.0M
2023-07-05 63.00 69.60 63.00 67.20 1.0M
2023-07-04 66.60 67.40 62.50 63.50 1.3M
2023-07-03 64.40 67.40 63.80 65.80 1.1M
2023-06-30 60.40 64.10 60.10 64.10 1.3M
2023-06-29 56.10 61.10 55.40 60.40 1.4M
2023-06-28 56.00 57.30 55.60 56.30 0.4M
2023-06-27 56.40 57.00 54.50 55.50 0.7M
2023-06-26 58.90 58.90 56.00 56.40 0.7M
2023-06-21 57.90 58.90 56.30 58.90 0.6M
2023-06-20 58.10 58.70 56.50 57.90 0.9M
2023-06-19 55.00 58.20 54.10 58.10 1.3M
2023-06-16 53.20 55.50 52.30 55.10 1.5M
2023-06-15 50.00 54.20 49.70 53.20 1.8M
2023-06-14 49.75 52.30 49.75 49.80 1.1M
2023-06-13 50.30 50.80 49.30 49.55 0.5M
2023-06-12 50.60 50.60 49.05 50.20 0.5M
2023-06-09 50.60 51.60 49.15 50.90 1.3M
2023-06-08 48.75 52.00 48.70 50.10 1.8M
2023-06-07 46.25 50.90 46.25 48.85 3.1M
2023-06-06 47.85 48.25 46.25 46.65 0.4M
2023-06-05 46.65 48.00 45.85 47.35 0.7M
2023-06-02 51.10 51.10 47.00 47.10 2.4M
2023-06-01 45.00 48.00 44.10 48.00 1.4M
2023-05-31 42.15 46.05 41.85 45.65 2.5M
2023-05-30 41.95 42.45 41.50 41.90 0.4M
2023-05-29 40.90 41.90 40.60 41.90 0.4M
2023-05-26 41.50 41.50 40.60 40.70 0.2M
2023-05-25 41.05 41.75 40.35 41.35 0.3M
2023-05-24 42.10 42.80 40.50 40.85 0.7M
2023-05-23 41.00 42.00 40.40 41.60 0.5M
2023-05-22 39.90 41.60 39.80 41.00 0.9M
2023-05-19 39.50 39.90 39.10 39.85 0.2M
2023-05-18 40.20 40.35 39.20 39.50 0.2M
2023-05-17 39.30 40.20 39.20 39.50 0.3M
2023-05-16 36.60 40.00 36.60 39.05 0.6M
2023-05-15 37.10 37.10 36.35 36.75 0.1M
2023-05-12 36.40 37.40 36.00 37.00 0.2M
2023-05-11 38.65 38.85 36.45 36.60 0.9M
2023-05-10 39.95 39.95 38.70 38.85 0.2M
2023-05-09 40.40 40.60 39.15 39.25 0.2M
2023-05-08 39.85 40.65 39.80 40.40 0.3M
2023-05-05 41.60 41.80 39.00 39.70 1.2M
2023-05-04 40.25 41.50 40.20 41.50 0.4M
2023-05-03 40.05 40.65 39.55 40.25 0.3M
2023-05-02 40.40 40.75 40.10 40.20 0.1M
2023-04-28 40.20 40.90 39.50 40.25 0.2M
2023-04-27 39.90 40.10 39.50 39.50 0.1M
2023-04-26 39.10 40.20 39.10 39.90 0.2M
2023-04-25 41.10 41.30 39.30 39.75 0.5M
2023-04-24 41.30 42.05 40.35 41.15 0.6M
2023-04-21 44.50 44.50 41.25 41.35 0.8M
2023-04-20 46.50 46.50 43.75 43.75 0.9M
2023-04-19 47.00 47.25 46.10 46.35 0.9M
2023-04-18 46.70 49.65 45.85 46.15 2.3M
2023-04-17 47.10 48.70 45.70 46.45 2.9M
2023-04-14 41.55 45.70 41.55 45.70 3.2M
2023-04-13 41.00 42.75 40.80 41.55 3.0M
2023-04-12 38.70 39.05 38.50 38.90 0.1M
2023-04-11 38.70 39.60 38.30 38.70 0.1M
2023-04-10 38.70 39.40 38.25 38.70 0.2M
2023-04-07 39.90 40.60 38.70 38.70 0.4M
2023-04-06 38.80 39.80 38.55 39.80 0.3M
2023-03-31 38.50 39.60 38.50 38.55 0.4M
2023-03-30 38.40 38.80 38.35 38.50 0.2M
2023-03-29 38.70 38.70 38.10 38.35 0.1M
2023-03-28 38.75 38.85 37.95 38.25 0.1M
2023-03-27 39.40 39.80 38.75 38.80 0.1M
2023-03-24 38.80 40.00 38.75 39.10 0.2M
2023-03-23 39.15 39.15 38.25 38.80 0.1M
2023-03-22 38.85 39.20 38.55 38.95 0.1M
2023-03-21 38.75 38.90 38.50 38.55 0.2M
2023-03-20 38.05 38.65 37.80 38.55 0.2M
2023-03-17 37.10 38.60 37.10 38.05 0.2M
2023-03-16 37.95 37.95 36.45 36.75 0.3M
2023-03-15 37.60 38.30 37.60 37.75 0.2M
2023-03-14 37.70 37.75 37.10 37.30 0.2M
2023-03-13 38.20 38.35 37.05 37.75 0.4M
2023-03-10 38.50 39.45 38.40 38.55 0.5M
2023-03-09 39.70 40.00 38.90 38.90 0.4M
2023-03-08 39.80 40.30 38.00 39.75 0.8M
2023-03-07 41.30 41.40 39.50 39.80 1.0M
2023-03-06 41.65 42.45 40.95 41.30 0.8M
2023-03-03 41.70 42.70 41.35 41.55 0.8M
2023-03-02 42.20 44.50 41.40 41.45 2.1M
2023-03-01 42.25 42.95 41.15 41.95 0.9M
2023-02-24 40.85 41.90 40.55 41.90 1.0M
2023-02-23 40.65 42.30 40.40 40.85 1.9M
2023-02-22 40.15 42.00 40.15 40.65 1.4M
2023-02-21 41.15 41.30 39.70 40.90 0.9M
2023-02-20 39.55 41.45 39.50 41.15 1.0M
2023-02-17 39.75 40.45 39.35 39.50 0.6M
2023-02-16 39.50 40.20 39.20 39.55 0.5M
2023-02-15 39.40 39.90 39.00 39.50 0.8M
2023-02-14 40.00 41.70 39.30 39.45 1.5M
2023-02-13 38.30 42.45 37.45 39.45 3.7M
2023-02-10 40.70 40.70 38.35 39.45 1.1M
2023-02-09 39.95 43.10 39.75 40.70 5.1M
2023-02-08 36.45 40.10 36.40 39.30 2.8M
2023-02-07 37.00 39.45 36.50 36.70 2.3M
2023-02-06 36.05 37.70 35.15 37.30 3.6M
2023-02-03 32.95 36.05 32.75 36.05 1.9M
2023-02-02 32.65 32.85 31.15 32.80 1.0M
2023-02-01 33.15 33.50 32.20 32.60 0.6M
2023-01-31 32.65 33.15 32.20 33.15 0.7M
2023-01-30 31.75 33.00 31.45 32.40 1.6M
2023-01-17 30.20 31.90 29.65 31.10 1.4M
2023-01-16 27.80 30.65 27.70 30.35 2.4M
2023-01-13 28.55 28.55 27.80 27.90 0.4M
2023-01-12 28.15 28.95 28.00 28.10 0.7M
2023-01-11 27.80 28.25 27.25 27.80 0.6M
2023-01-10 27.20 28.85 26.75 27.80 1.2M
2023-01-09 26.15 27.45 25.90 27.20 1.3M
2023-01-06 26.95 26.95 26.15 26.25 0.6M
2023-01-05 25.75 26.65 25.70 26.60 1.0M
2023-01-04 26.20 26.75 25.85 25.85 0.9M
2023-01-03 26.15 26.85 25.75 26.05 1.8M