Jentech Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 1,190.00 | 1,190.00 | 1,115.00 | 1,135.00 | 1,135.00 | 1,031,789 |
| 2024-07-31 | 1,120.00 | 1,180.00 | 1,120.00 | 1,160.00 | 1,160.00 | 1,504,264 |
| 2024-07-30 | 1,040.00 | 1,115.00 | 1,040.00 | 1,110.00 | 1,110.00 | 880,288 |
| 2024-07-29 | 1,130.00 | 1,135.00 | 1,050.00 | 1,050.00 | 1,050.00 | 803,236 |
| 2024-07-26 | 1,055.00 | 1,120.00 | 1,055.00 | 1,100.00 | 1,100.00 | 688,783 |
| 2024-07-23 | 1,095.00 | 1,145.00 | 1,090.00 | 1,130.00 | 1,130.00 | 988,677 |
| 2024-07-22 | 1,145.00 | 1,155.00 | 1,040.00 | 1,065.00 | 1,065.00 | 1,146,551 |
| 2024-07-19 | 1,120.00 | 1,160.00 | 1,100.00 | 1,140.00 | 1,140.00 | 1,064,623 |
| 2024-07-18 | 1,145.00 | 1,155.00 | 1,095.00 | 1,120.00 | 1,120.00 | 1,273,431 |
| 2024-07-17 | 1,235.00 | 1,260.00 | 1,165.00 | 1,175.00 | 1,175.00 | 1,126,658 |
| 2024-07-16 | 1,275.00 | 1,280.00 | 1,235.00 | 1,240.00 | 1,240.00 | 389,326 |
| 2024-07-15 | 1,275.00 | 1,290.00 | 1,260.00 | 1,275.00 | 1,275.00 | 324,259 |
| 2024-07-12 | 1,270.00 | 1,285.00 | 1,225.00 | 1,270.00 | 1,270.00 | 468,337 |
| 2024-07-11 | 1,285.00 | 1,330.00 | 1,280.00 | 1,285.00 | 1,285.00 | 728,861 |
| 2024-07-10 | 1,275.00 | 1,290.00 | 1,245.00 | 1,265.00 | 1,265.00 | 801,046 |
| 2024-07-09 | 1,330.00 | 1,330.00 | 1,255.00 | 1,275.00 | 1,275.00 | 967,741 |
| 2024-07-08 | 1,320.00 | 1,325.00 | 1,270.00 | 1,320.00 | 1,320.00 | 744,258 |
| 2024-07-05 | 1,215.00 | 1,335.00 | 1,215.00 | 1,320.00 | 1,320.00 | 1,030,049 |
| 2024-07-04 | 1,185.00 | 1,215.00 | 1,170.00 | 1,215.00 | 1,215.00 | 827,697 |
| 2024-07-03 | 1,155.00 | 1,210.00 | 1,155.00 | 1,170.00 | 1,170.00 | 585,405 |
| 2024-07-02 | 1,160.00 | 1,170.00 | 1,125.00 | 1,140.00 | 1,140.00 | 964,063 |
| 2024-07-01 | 1,200.00 | 1,210.00 | 1,165.00 | 1,170.00 | 1,170.00 | 847,447 |
| 2024-06-28 | 1,170.00 | 1,205.00 | 1,165.00 | 1,200.00 | 1,200.00 | 1,834,713 |
| 2024-06-27 | 1,055.00 | 1,175.00 | 1,055.00 | 1,160.00 | 1,160.00 | 2,130,164 |
| 2024-06-26 | 1,000.00 | 1,075.00 | 1,000.00 | 1,070.00 | 1,070.00 | 1,070,500 |
| 2024-06-25 | 999.00 | 1,010.00 | 988.00 | 990.00 | 990.00 | 603,026 |
| 2024-06-24 | 999.00 | 1,010.00 | 987.00 | 1,000.00 | 1,000.00 | 505,575 |
| 2024-06-21 | 992.00 | 1,010.00 | 982.00 | 1,005.00 | 1,005.00 | 924,622 |
| 2024-06-20 | 1,020.00 | 1,035.00 | 1,000.00 | 1,005.00 | 1,005.00 | 910,012 |
| 2024-06-19 | 1,020.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | 769,100 |
| 2024-06-18 | 1,080.00 | 1,080.00 | 1,005.00 | 1,015.00 | 1,015.00 | 914,710 |
| 2024-06-17 | 1,090.00 | 1,090.00 | 1,055.00 | 1,065.00 | 1,065.00 | 571,091 |
| 2024-06-14 | 1,055.00 | 1,095.00 | 1,035.00 | 1,080.00 | 1,080.00 | 704,857 |
| 2024-06-13 | 1,035.00 | 1,060.00 | 1,035.00 | 1,050.00 | 1,050.00 | 685,545 |
| 2024-06-12 | 1,005.00 | 1,030.00 | 986.00 | 1,030.00 | 1,030.00 | 546,436 |
| 2024-06-11 | 993.00 | 1,020.00 | 978.00 | 1,015.00 | 1,015.00 | 563,441 |
| 2024-06-07 | 980.00 | 1,015.00 | 980.00 | 992.00 | 992.00 | 533,910 |
| 2024-06-06 | 1,020.00 | 1,035.00 | 986.00 | 989.00 | 989.00 | 723,445 |
| 2024-06-05 | 1,005.00 | 1,015.00 | 976.00 | 1,010.00 | 1,010.00 | 738,575 |
| 2024-06-04 | 1,015.00 | 1,035.00 | 1,000.00 | 1,005.00 | 1,005.00 | 444,817 |
| 2024-06-03 | 1,040.00 | 1,045.00 | 1,005.00 | 1,015.00 | 1,015.00 | 654,589 |
| 2024-05-31 | 1,060.00 | 1,075.00 | 1,015.00 | 1,035.00 | 1,035.00 | 688,969 |
| 2024-05-30 | 1,075.00 | 1,080.00 | 1,030.00 | 1,050.00 | 1,050.00 | 653,494 |
| 2024-05-29 | 1,060.00 | 1,110.00 | 1,050.00 | 1,085.00 | 1,085.00 | 1,379,858 |
| 2024-05-28 | 1,005.00 | 1,050.00 | 997.00 | 1,040.00 | 1,040.00 | 926,607 |
| 2024-05-27 | 1,005.00 | 1,035.00 | 1,000.00 | 1,005.00 | 1,005.00 | 852,767 |
| 2024-05-24 | 967.00 | 1,005.00 | 965.00 | 991.00 | 991.00 | 1,309,959 |
| 2024-05-23 | 936.00 | 984.00 | 926.00 | 970.00 | 970.00 | 1,771,676 |
| 2024-05-22 | 938.00 | 942.00 | 927.00 | 931.00 | 931.00 | 469,582 |
| 2024-05-21 | 923.00 | 940.00 | 923.00 | 935.00 | 935.00 | 599,694 |
| 2024-05-20 | 942.00 | 943.00 | 921.00 | 923.00 | 923.00 | 718,193 |
| 2024-05-17 | 919.00 | 943.00 | 911.00 | 922.00 | 922.00 | 820,255 |
| 2024-05-16 | 893.00 | 924.00 | 892.00 | 920.00 | 920.00 | 1,294,285 |
| 2024-05-15 | 928.00 | 928.00 | 882.00 | 882.00 | 882.00 | 2,314,809 |
| 2024-05-14 | 916.00 | 926.00 | 908.00 | 918.00 | 918.00 | 663,067 |
| 2024-05-13 | 954.00 | 954.00 | 906.00 | 916.00 | 916.00 | 1,215,093 |
| 2024-05-10 | 985.00 | 994.00 | 932.00 | 942.00 | 942.00 | 1,900,039 |
| 2024-05-09 | 939.00 | 985.00 | 934.00 | 980.00 | 980.00 | 2,411,203 |
| 2024-05-08 | 910.00 | 943.00 | 881.00 | 940.00 | 940.00 | 2,001,128 |
| 2024-05-07 | 901.00 | 916.00 | 891.00 | 900.00 | 900.00 | 687,779 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-14 | 5.9972 TWD |
| 2021-08-31 | 6.0008 TWD |
| 2020-08-20 | 5.0000 TWD |
| 2019-07-31 | 3.5275 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.