Jentech Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 731.00 | 748.00 | 726.00 | 729.00 | 729.00 | 1,137,033 |
| 2024-01-25 | 732.00 | 742.00 | 723.00 | 723.00 | 723.00 | 784,979 |
| 2024-01-24 | 761.00 | 761.00 | 722.00 | 725.00 | 725.00 | 1,635,518 |
| 2024-01-23 | 759.00 | 759.00 | 739.00 | 754.00 | 754.00 | 1,299,446 |
| 2024-01-22 | 733.00 | 750.00 | 716.00 | 749.00 | 749.00 | 1,754,593 |
| 2024-01-19 | 720.00 | 740.00 | 714.00 | 733.00 | 733.00 | 1,449,864 |
| 2024-01-18 | 731.00 | 743.00 | 704.00 | 706.00 | 706.00 | 1,033,339 |
| 2024-01-17 | 716.00 | 744.00 | 716.00 | 731.00 | 731.00 | 1,837,455 |
| 2024-01-16 | 700.00 | 726.00 | 696.00 | 717.00 | 717.00 | 911,187 |
| 2024-01-15 | 712.00 | 717.00 | 697.00 | 700.00 | 700.00 | 968,025 |
| 2024-01-12 | 710.00 | 737.00 | 698.00 | 706.00 | 706.00 | 1,457,468 |
| 2024-01-11 | 716.00 | 719.00 | 703.00 | 707.00 | 707.00 | 625,025 |
| 2024-01-10 | 710.00 | 715.00 | 700.00 | 713.00 | 713.00 | 474,208 |
| 2024-01-09 | 710.00 | 724.00 | 701.00 | 702.00 | 702.00 | 758,540 |
| 2024-01-08 | 704.00 | 711.00 | 699.00 | 701.00 | 701.00 | 591,679 |
| 2024-01-05 | 711.00 | 713.00 | 697.00 | 700.00 | 700.00 | 666,195 |
| 2024-01-04 | 702.00 | 715.00 | 699.00 | 702.00 | 702.00 | 1,021,133 |
| 2024-01-03 | 732.00 | 740.00 | 703.00 | 706.00 | 706.00 | 1,933,901 |
| 2024-01-02 | 768.00 | 772.00 | 731.00 | 734.00 | 734.00 | 1,251,624 |
| 2023-12-29 | 774.00 | 798.00 | 764.00 | 769.00 | 769.00 | 1,849,536 |
| 2023-12-28 | 745.00 | 787.00 | 742.00 | 782.00 | 782.00 | 2,816,488 |
| 2023-12-27 | 709.00 | 748.00 | 705.00 | 741.00 | 741.00 | 1,314,215 |
| 2023-12-26 | 688.00 | 713.00 | 688.00 | 710.00 | 710.00 | 603,622 |
| 2023-12-25 | 700.00 | 705.00 | 682.00 | 684.00 | 684.00 | 311,874 |
| 2023-12-22 | 692.00 | 702.00 | 690.00 | 692.00 | 692.00 | 745,076 |
| 2023-12-21 | 693.00 | 696.00 | 681.00 | 689.00 | 689.00 | 350,761 |
| 2023-12-20 | 696.00 | 703.00 | 688.00 | 694.00 | 694.00 | 815,396 |
| 2023-12-19 | 714.00 | 717.00 | 688.00 | 696.00 | 696.00 | 1,589,346 |
| 2023-12-18 | 701.00 | 730.00 | 695.00 | 720.00 | 720.00 | 1,322,384 |
| 2023-12-15 | 666.00 | 704.00 | 663.00 | 701.00 | 701.00 | 1,786,907 |
| 2023-12-14 | 666.00 | 674.00 | 660.00 | 664.00 | 664.00 | 848,691 |
| 2023-12-13 | 665.00 | 666.00 | 652.00 | 655.00 | 655.00 | 496,600 |
| 2023-12-12 | 656.00 | 675.00 | 655.00 | 667.00 | 667.00 | 879,084 |
| 2023-12-11 | 664.00 | 664.00 | 649.00 | 654.00 | 654.00 | 921,663 |
| 2023-12-08 | 655.00 | 674.00 | 652.00 | 669.00 | 669.00 | 2,397,276 |
| 2023-12-07 | 637.00 | 646.00 | 630.00 | 640.00 | 640.00 | 539,290 |
| 2023-12-06 | 650.00 | 651.00 | 633.00 | 633.00 | 633.00 | 748,318 |
| 2023-12-05 | 647.00 | 653.00 | 636.00 | 650.00 | 650.00 | 1,185,900 |
| 2023-12-04 | 646.00 | 653.00 | 633.00 | 650.00 | 650.00 | 1,030,240 |
| 2023-12-01 | 644.00 | 653.00 | 641.00 | 645.00 | 645.00 | 1,222,607 |
| 2023-11-30 | 630.00 | 652.00 | 623.00 | 648.00 | 648.00 | 3,135,680 |
| 2023-11-29 | 599.00 | 625.00 | 597.00 | 624.00 | 624.00 | 1,754,784 |
| 2023-11-28 | 590.00 | 602.00 | 581.00 | 597.00 | 597.00 | 949,313 |
| 2023-11-27 | 596.00 | 602.00 | 585.00 | 585.00 | 585.00 | 669,774 |
| 2023-11-24 | 607.00 | 607.00 | 593.00 | 595.00 | 595.00 | 696,918 |
| 2023-11-23 | 597.00 | 613.00 | 597.00 | 603.00 | 603.00 | 761,601 |
| 2023-11-22 | 607.00 | 612.00 | 594.00 | 597.00 | 597.00 | 809,093 |
| 2023-11-21 | 635.00 | 635.00 | 605.00 | 607.00 | 607.00 | 1,361,522 |
| 2023-11-20 | 620.00 | 629.00 | 605.00 | 623.00 | 623.00 | 946,326 |
| 2023-11-17 | 606.00 | 613.00 | 599.00 | 613.00 | 613.00 | 802,833 |
| 2023-11-16 | 608.00 | 608.00 | 595.00 | 605.00 | 605.00 | 666,239 |
| 2023-11-15 | 616.00 | 633.00 | 596.00 | 603.00 | 603.00 | 2,421,281 |
| 2023-11-14 | 584.00 | 611.00 | 584.00 | 604.00 | 604.00 | 2,438,535 |
| 2023-11-13 | 588.00 | 588.00 | 576.00 | 580.00 | 580.00 | 744,251 |
| 2023-11-10 | 567.00 | 585.00 | 562.00 | 579.00 | 579.00 | 1,255,836 |
| 2023-11-09 | 599.00 | 599.00 | 569.00 | 570.00 | 570.00 | 1,640,715 |
| 2023-11-08 | 596.00 | 606.00 | 594.00 | 594.00 | 594.00 | 688,052 |
| 2023-11-07 | 589.00 | 601.00 | 585.00 | 592.00 | 592.00 | 905,604 |
| 2023-11-06 | 612.00 | 612.00 | 578.00 | 589.00 | 589.00 | 1,668,454 |
| 2023-11-03 | 630.00 | 630.00 | 605.00 | 605.00 | 605.00 | 718,523 |
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.