Jentech Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 937.00 | 948.00 | 895.00 | 901.00 | 901.00 | 1,592,758 |
| 2024-05-03 | 947.00 | 949.00 | 923.00 | 925.00 | 925.00 | 646,116 |
| 2024-05-02 | 967.00 | 974.00 | 928.00 | 932.00 | 932.00 | 1,339,160 |
| 2024-04-30 | 981.00 | 992.00 | 969.00 | 977.00 | 977.00 | 655,315 |
| 2024-04-29 | 978.00 | 980.00 | 936.00 | 979.00 | 979.00 | 1,207,543 |
| 2024-04-26 | 946.00 | 989.00 | 931.00 | 958.00 | 958.00 | 1,919,304 |
| 2024-04-25 | 938.00 | 945.00 | 925.00 | 933.00 | 933.00 | 748,276 |
| 2024-04-24 | 885.00 | 951.00 | 885.00 | 943.00 | 943.00 | 1,874,540 |
| 2024-04-23 | 890.00 | 900.00 | 853.00 | 866.00 | 866.00 | 1,233,415 |
| 2024-04-22 | 915.00 | 922.00 | 869.00 | 869.00 | 869.00 | 1,453,495 |
| 2024-04-19 | 928.00 | 935.00 | 891.00 | 907.00 | 907.00 | 1,302,247 |
| 2024-04-18 | 904.00 | 961.00 | 892.00 | 936.00 | 936.00 | 1,869,118 |
| 2024-04-17 | 859.00 | 920.00 | 859.00 | 910.00 | 910.00 | 1,720,195 |
| 2024-04-16 | 884.00 | 884.00 | 836.00 | 858.00 | 858.00 | 1,265,581 |
| 2024-04-15 | 911.00 | 914.00 | 889.00 | 896.00 | 896.00 | 656,638 |
| 2024-04-12 | 910.00 | 934.00 | 908.00 | 920.00 | 920.00 | 1,098,005 |
| 2024-04-11 | 906.00 | 920.00 | 891.00 | 906.00 | 906.00 | 683,423 |
| 2024-04-10 | 917.00 | 923.00 | 896.00 | 906.00 | 906.00 | 748,109 |
| 2024-04-09 | 934.00 | 934.00 | 885.00 | 912.00 | 912.00 | 2,056,925 |
| 2024-04-08 | 943.00 | 962.00 | 919.00 | 925.00 | 925.00 | 1,481,908 |
| 2024-04-03 | 895.00 | 936.00 | 890.00 | 930.00 | 930.00 | 1,523,081 |
| 2024-04-02 | 939.00 | 946.00 | 887.00 | 893.00 | 893.00 | 1,333,428 |
| 2024-04-01 | 923.00 | 932.00 | 912.00 | 928.00 | 928.00 | 558,645 |
| 2024-03-29 | 911.00 | 933.00 | 911.00 | 921.00 | 921.00 | 755,705 |
| 2024-03-28 | 905.00 | 924.00 | 896.00 | 903.00 | 903.00 | 789,166 |
| 2024-03-27 | 875.00 | 909.00 | 867.00 | 901.00 | 901.00 | 888,854 |
| 2024-03-26 | 903.00 | 914.00 | 868.00 | 873.00 | 873.00 | 664,113 |
| 2024-03-25 | 903.00 | 922.00 | 898.00 | 899.00 | 899.00 | 900,805 |
| 2024-03-22 | 882.00 | 907.00 | 879.00 | 889.00 | 889.00 | 990,421 |
| 2024-03-21 | 864.00 | 895.00 | 842.00 | 876.00 | 876.00 | 1,868,882 |
| 2024-03-20 | 910.00 | 911.00 | 839.00 | 845.00 | 845.00 | 2,704,780 |
| 2024-03-19 | 935.00 | 939.00 | 903.00 | 905.00 | 905.00 | 944,249 |
| 2024-03-18 | 910.00 | 946.00 | 910.00 | 939.00 | 939.00 | 1,016,286 |
| 2024-03-15 | 902.00 | 931.00 | 890.00 | 907.00 | 907.00 | 1,497,652 |
| 2024-03-14 | 980.00 | 999.00 | 893.00 | 911.00 | 911.00 | 2,608,335 |
| 2024-03-13 | 1,005.00 | 1,030.00 | 981.00 | 983.00 | 983.00 | 1,622,014 |
| 2024-03-12 | 950.00 | 1,005.00 | 948.00 | 995.00 | 995.00 | 1,887,783 |
| 2024-03-11 | 931.00 | 967.00 | 930.00 | 952.00 | 952.00 | 943,115 |
| 2024-03-08 | 985.00 | 1,005.00 | 931.00 | 934.00 | 934.00 | 2,200,479 |
| 2024-03-07 | 1,005.00 | 1,035.00 | 975.00 | 982.00 | 982.00 | 2,383,767 |
| 2024-03-06 | 953.00 | 1,030.00 | 948.00 | 996.00 | 996.00 | 2,952,368 |
| 2024-03-05 | 996.00 | 997.00 | 950.00 | 953.00 | 953.00 | 1,612,237 |
| 2024-03-04 | 989.00 | 1,005.00 | 960.00 | 980.00 | 980.00 | 1,903,068 |
| 2024-03-01 | 946.00 | 994.00 | 940.00 | 962.00 | 962.00 | 2,030,621 |
| 2024-02-29 | 893.00 | 938.00 | 883.00 | 919.00 | 919.00 | 1,521,796 |
| 2024-02-27 | 912.00 | 924.00 | 886.00 | 901.00 | 901.00 | 1,114,530 |
| 2024-02-26 | 851.00 | 925.00 | 835.00 | 915.00 | 915.00 | 2,267,223 |
| 2024-02-23 | 853.00 | 876.00 | 848.00 | 855.00 | 855.00 | 1,520,499 |
| 2024-02-22 | 813.00 | 840.00 | 813.00 | 839.00 | 839.00 | 1,313,085 |
| 2024-02-21 | 800.00 | 814.00 | 797.00 | 805.00 | 805.00 | 1,146,599 |
| 2024-02-20 | 832.00 | 832.00 | 807.00 | 820.00 | 820.00 | 1,203,766 |
| 2024-02-19 | 844.00 | 850.00 | 829.00 | 832.00 | 832.00 | 1,408,329 |
| 2024-02-16 | 857.00 | 860.00 | 828.00 | 859.00 | 859.00 | 1,377,542 |
| 2024-02-15 | 835.00 | 865.00 | 835.00 | 849.00 | 849.00 | 1,609,982 |
| 2024-02-05 | 818.00 | 829.00 | 805.00 | 828.00 | 828.00 | 1,114,857 |
| 2024-02-02 | 770.00 | 830.00 | 770.00 | 821.00 | 821.00 | 3,925,091 |
| 2024-02-01 | 749.00 | 772.00 | 742.00 | 756.00 | 756.00 | 1,276,026 |
| 2024-01-31 | 742.00 | 754.00 | 735.00 | 750.00 | 750.00 | 972,292 |
| 2024-01-30 | 719.00 | 758.00 | 719.00 | 752.00 | 752.00 | 1,887,937 |
| 2024-01-29 | 727.00 | 733.00 | 712.00 | 716.00 | 716.00 | 742,303 |
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.