Jentech Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 615.00 | 635.00 | 612.00 | 623.00 | 623.00 | 2,530,759 |
| 2023-11-01 | 576.00 | 589.00 | 572.00 | 585.00 | 585.00 | 859,455 |
| 2023-10-31 | 590.00 | 598.00 | 571.00 | 575.00 | 575.00 | 1,101,732 |
| 2023-10-30 | 572.00 | 583.00 | 571.00 | 581.00 | 581.00 | 635,129 |
| 2023-10-27 | 571.00 | 578.00 | 558.00 | 568.00 | 568.00 | 1,024,107 |
| 2023-10-26 | 590.00 | 594.00 | 563.00 | 563.00 | 563.00 | 1,728,740 |
| 2023-10-25 | 589.00 | 602.00 | 589.00 | 599.00 | 599.00 | 502,950 |
| 2023-10-24 | 590.00 | 594.00 | 579.00 | 586.00 | 586.00 | 1,186,635 |
| 2023-10-23 | 601.00 | 604.00 | 587.00 | 587.00 | 587.00 | 1,092,377 |
| 2023-10-20 | 605.00 | 617.00 | 593.00 | 607.00 | 607.00 | 924,099 |
| 2023-10-19 | 578.00 | 612.00 | 571.00 | 612.00 | 612.00 | 1,846,586 |
| 2023-10-18 | 624.00 | 628.00 | 576.00 | 583.00 | 583.00 | 2,889,640 |
| 2023-10-17 | 628.00 | 635.00 | 617.00 | 629.00 | 629.00 | 1,373,084 |
| 2023-10-16 | 632.00 | 632.00 | 617.00 | 620.00 | 620.00 | 393,592 |
| 2023-10-13 | 637.00 | 637.00 | 625.00 | 632.00 | 632.00 | 377,520 |
| 2023-10-12 | 628.00 | 637.00 | 625.00 | 632.00 | 632.00 | 540,899 |
| 2023-10-11 | 632.00 | 642.00 | 623.00 | 624.00 | 624.00 | 798,077 |
| 2023-10-06 | 645.00 | 647.00 | 630.00 | 630.00 | 630.00 | 512,470 |
| 2023-10-05 | 653.00 | 657.00 | 638.00 | 643.00 | 643.00 | 796,707 |
| 2023-10-04 | 644.00 | 648.00 | 637.00 | 642.00 | 642.00 | 493,914 |
| 2023-10-03 | 650.00 | 666.00 | 640.00 | 652.00 | 652.00 | 1,054,523 |
| 2023-10-02 | 635.00 | 674.00 | 635.00 | 655.00 | 655.00 | 2,288,489 |
| 2023-09-28 | 608.00 | 634.00 | 608.00 | 623.00 | 623.00 | 1,877,525 |
| 2023-09-27 | 608.00 | 612.00 | 600.00 | 601.00 | 601.00 | 587,765 |
| 2023-09-26 | 604.00 | 625.00 | 600.00 | 602.00 | 602.00 | 1,078,616 |
| 2023-09-25 | 605.00 | 616.00 | 597.00 | 600.00 | 600.00 | 666,042 |
| 2023-09-22 | 590.00 | 602.00 | 587.00 | 601.00 | 601.00 | 784,830 |
| 2023-09-21 | 587.00 | 603.00 | 573.00 | 596.00 | 596.00 | 1,259,286 |
| 2023-09-20 | 592.00 | 602.00 | 586.00 | 590.00 | 590.00 | 1,044,378 |
| 2023-09-19 | 637.00 | 637.00 | 584.00 | 586.00 | 586.00 | 2,724,975 |
| 2023-09-18 | 620.00 | 639.00 | 617.00 | 630.00 | 630.00 | 789,134 |
| 2023-09-15 | 660.00 | 663.00 | 620.00 | 620.00 | 620.00 | 1,821,246 |
| 2023-09-14 | 637.00 | 661.00 | 637.00 | 654.00 | 654.00 | 915,160 |
| 2023-09-13 | 637.00 | 642.00 | 630.00 | 636.00 | 636.00 | 628,821 |
| 2023-09-12 | 643.00 | 658.00 | 633.00 | 637.00 | 637.00 | 751,042 |
| 2023-09-11 | 666.00 | 671.00 | 635.00 | 640.00 | 640.00 | 997,531 |
| 2023-09-08 | 651.00 | 673.00 | 648.00 | 660.00 | 660.00 | 1,652,407 |
| 2023-09-07 | 630.00 | 650.00 | 624.00 | 646.00 | 646.00 | 757,461 |
| 2023-09-06 | 639.00 | 644.00 | 633.00 | 634.00 | 634.00 | 459,399 |
| 2023-09-05 | 645.00 | 648.00 | 634.00 | 639.00 | 639.00 | 500,001 |
| 2023-09-04 | 649.00 | 649.00 | 628.00 | 639.00 | 639.00 | 1,145,123 |
| 2023-09-01 | 650.00 | 660.00 | 643.00 | 646.00 | 646.00 | 893,536 |
| 2023-08-31 | 669.00 | 685.00 | 646.00 | 647.00 | 647.00 | 1,584,245 |
| 2023-08-30 | 668.00 | 693.00 | 661.00 | 677.00 | 677.00 | 2,901,988 |
| 2023-08-29 | 638.00 | 668.00 | 631.00 | 660.00 | 660.00 | 3,363,125 |
| 2023-08-28 | 633.00 | 636.00 | 619.00 | 627.00 | 627.00 | 1,129,316 |
| 2023-08-25 | 620.00 | 629.00 | 615.00 | 626.00 | 626.00 | 761,243 |
| 2023-08-24 | 627.00 | 642.00 | 613.00 | 633.00 | 633.00 | 2,033,239 |
| 2023-08-23 | 583.00 | 611.00 | 583.00 | 606.00 | 606.00 | 1,223,147 |
| 2023-08-22 | 606.00 | 615.00 | 593.00 | 594.00 | 594.00 | 868,106 |
| 2023-08-21 | 606.00 | 612.00 | 588.00 | 593.00 | 593.00 | 767,139 |
| 2023-08-18 | 606.00 | 618.00 | 600.00 | 602.00 | 602.00 | 1,234,409 |
| 2023-08-17 | 609.00 | 611.00 | 598.00 | 602.00 | 602.00 | 1,039,183 |
| 2023-08-16 | 600.00 | 609.00 | 598.00 | 609.00 | 609.00 | 821,951 |
| 2023-08-15 | 596.00 | 610.00 | 596.00 | 606.00 | 606.00 | 1,383,370 |
| 2023-08-14 | 583.00 | 608.00 | 582.00 | 589.00 | 589.00 | 1,605,499 |
| 2023-08-11 | 574.00 | 596.00 | 572.00 | 592.00 | 592.00 | 2,294,508 |
| 2023-08-10 | 577.00 | 585.00 | 552.00 | 566.00 | 566.00 | 953,803 |
| 2023-08-09 | 571.00 | 594.00 | 563.00 | 585.00 | 585.00 | 1,215,024 |
| 2023-08-08 | 581.00 | 587.00 | 569.00 | 573.00 | 573.00 | 1,603,447 |
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.