Jentech Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 552.00 | 573.00 | 550.00 | 568.00 | 568.00 | 1,172,596 |
| 2023-08-04 | 551.00 | 568.00 | 535.00 | 552.00 | 552.00 | 1,691,378 |
| 2023-08-02 | 539.00 | 572.00 | 538.00 | 554.00 | 554.00 | 3,996,498 |
| 2023-08-01 | 533.00 | 547.00 | 519.00 | 541.00 | 541.00 | 2,793,053 |
| 2023-07-31 | 550.00 | 554.00 | 521.00 | 531.00 | 531.00 | 3,332,799 |
| 2023-07-28 | 571.00 | 573.00 | 541.00 | 545.00 | 545.00 | 3,837,506 |
| 2023-07-27 | 580.00 | 584.00 | 559.00 | 569.00 | 569.00 | 2,914,160 |
| 2023-07-26 | 619.00 | 619.00 | 575.00 | 577.00 | 577.00 | 2,950,275 |
| 2023-07-25 | 669.00 | 680.00 | 605.00 | 611.00 | 611.00 | 3,381,663 |
| 2023-07-24 | 641.00 | 664.00 | 639.00 | 657.00 | 657.00 | 1,334,628 |
| 2023-07-21 | 621.00 | 656.00 | 607.00 | 641.00 | 641.00 | 1,481,707 |
| 2023-07-20 | 636.00 | 642.00 | 625.00 | 628.00 | 628.00 | 967,194 |
| 2023-07-19 | 651.00 | 655.00 | 633.00 | 634.00 | 634.00 | 1,189,827 |
| 2023-07-18 | 658.00 | 664.00 | 632.00 | 643.00 | 643.00 | 1,001,247 |
| 2023-07-17 | 670.00 | 681.00 | 648.00 | 649.00 | 649.00 | 1,294,907 |
| 2023-07-14 | 679.00 | 682.00 | 640.00 | 675.00 | 675.00 | 1,821,705 |
| 2023-07-13 | 666.00 | 697.00 | 661.00 | 665.00 | 665.00 | 2,724,196 |
| 2023-07-12 | 650.00 | 667.00 | 645.00 | 656.00 | 656.00 | 1,131,074 |
| 2023-07-11 | 638.00 | 654.00 | 638.00 | 649.00 | 649.00 | 613,942 |
| 2023-07-10 | 642.00 | 645.00 | 625.00 | 634.00 | 634.00 | 738,460 |
| 2023-07-07 | 645.00 | 660.00 | 633.00 | 640.00 | 640.00 | 885,147 |
| 2023-07-06 | 672.00 | 685.00 | 648.00 | 653.00 | 653.00 | 1,487,873 |
| 2023-07-05 | 682.00 | 684.00 | 661.00 | 677.00 | 677.00 | 1,181,099 |
| 2023-07-04 | 667.00 | 684.00 | 660.00 | 681.00 | 681.00 | 1,648,408 |
| 2023-07-03 | 658.00 | 684.00 | 650.00 | 672.00 | 672.00 | 2,130,429 |
| 2023-06-30 | 606.00 | 645.00 | 605.00 | 645.00 | 645.00 | 1,870,013 |
| 2023-06-29 | 606.00 | 610.00 | 590.00 | 605.00 | 605.00 | 1,521,707 |
| 2023-06-28 | 618.00 | 618.00 | 595.00 | 602.00 | 602.00 | 1,038,257 |
| 2023-06-27 | 616.00 | 622.00 | 604.00 | 604.00 | 604.00 | 1,137,086 |
| 2023-06-26 | 655.00 | 655.00 | 602.00 | 614.00 | 614.00 | 2,527,656 |
| 2023-06-21 | 664.00 | 664.00 | 644.00 | 655.00 | 655.00 | 1,786,718 |
| 2023-06-20 | 649.00 | 679.00 | 645.00 | 666.00 | 666.00 | 2,370,224 |
| 2023-06-19 | 636.00 | 652.00 | 631.00 | 646.00 | 646.00 | 1,226,938 |
| 2023-06-16 | 644.00 | 645.00 | 632.00 | 635.00 | 635.00 | 971,419 |
| 2023-06-15 | 621.00 | 646.00 | 620.00 | 644.00 | 644.00 | 1,450,398 |
| 2023-06-14 | 632.00 | 639.00 | 610.00 | 616.00 | 616.00 | 1,415,953 |
| 2023-06-13 | 628.00 | 641.00 | 622.00 | 633.00 | 633.00 | 1,868,288 |
| 2023-06-12 | 618.00 | 640.00 | 601.00 | 619.00 | 619.00 | 1,971,051 |
| 2023-06-09 | 600.00 | 613.00 | 594.00 | 608.00 | 608.00 | 1,293,670 |
| 2023-06-08 | 608.00 | 611.00 | 590.00 | 595.00 | 595.00 | 1,619,721 |
| 2023-06-07 | 607.00 | 626.00 | 603.00 | 615.00 | 615.00 | 1,474,913 |
| 2023-06-06 | 606.00 | 610.00 | 595.00 | 604.00 | 604.00 | 692,806 |
| 2023-06-05 | 600.00 | 607.00 | 596.00 | 604.00 | 604.00 | 535,248 |
| 2023-06-02 | 614.00 | 614.00 | 597.00 | 597.00 | 597.00 | 1,356,136 |
| 2023-06-01 | 596.00 | 609.00 | 592.00 | 603.00 | 603.00 | 1,018,302 |
| 2023-05-31 | 624.00 | 624.00 | 594.00 | 598.00 | 598.00 | 1,476,867 |
| 2023-05-30 | 621.00 | 629.00 | 610.00 | 622.00 | 622.00 | 1,747,457 |
| 2023-05-29 | 613.00 | 624.00 | 596.00 | 616.00 | 616.00 | 2,239,851 |
| 2023-05-26 | 576.00 | 615.00 | 575.00 | 598.00 | 598.00 | 3,055,316 |
| 2023-05-25 | 560.00 | 573.00 | 547.00 | 562.00 | 562.00 | 2,360,432 |
| 2023-05-24 | 545.00 | 546.00 | 533.00 | 546.00 | 546.00 | 965,090 |
| 2023-05-23 | 540.00 | 552.00 | 538.00 | 547.00 | 547.00 | 1,066,703 |
| 2023-05-22 | 532.00 | 559.00 | 530.00 | 548.00 | 548.00 | 2,247,008 |
| 2023-05-19 | 500.00 | 536.00 | 498.00 | 532.00 | 532.00 | 3,175,815 |
| 2023-05-18 | 496.00 | 504.00 | 489.00 | 496.50 | 496.50 | 2,081,868 |
| 2023-05-17 | 475.50 | 486.00 | 475.00 | 486.00 | 486.00 | 1,271,429 |
| 2023-05-16 | 467.00 | 477.00 | 467.00 | 469.50 | 469.50 | 604,481 |
| 2023-05-15 | 464.50 | 468.50 | 458.00 | 462.00 | 462.00 | 494,708 |
| 2023-05-12 | 467.00 | 468.00 | 457.00 | 464.50 | 464.50 | 616,731 |
| 2023-05-11 | 481.00 | 482.00 | 460.00 | 460.50 | 460.50 | 1,077,531 |
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.