Jentech Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 484.00 | 488.50 | 474.00 | 480.00 | 480.00 | 785,090 |
| 2023-05-09 | 481.50 | 486.00 | 468.50 | 483.50 | 483.50 | 1,170,450 |
| 2023-05-08 | 473.00 | 482.50 | 473.00 | 480.00 | 480.00 | 956,960 |
| 2023-05-05 | 476.00 | 481.00 | 470.00 | 472.00 | 472.00 | 773,019 |
| 2023-05-04 | 470.00 | 482.50 | 470.00 | 470.00 | 470.00 | 916,042 |
| 2023-05-03 | 471.00 | 473.50 | 466.50 | 471.00 | 471.00 | 802,188 |
| 2023-05-02 | 455.50 | 476.00 | 455.00 | 476.00 | 476.00 | 1,876,736 |
| 2023-04-28 | 452.50 | 462.00 | 452.50 | 455.00 | 455.00 | 877,547 |
| 2023-04-27 | 437.00 | 458.50 | 431.50 | 450.00 | 450.00 | 1,939,545 |
| 2023-04-26 | 436.00 | 443.00 | 429.50 | 436.00 | 436.00 | 1,591,629 |
| 2023-04-25 | 453.50 | 454.00 | 430.00 | 437.50 | 437.50 | 1,234,298 |
| 2023-04-24 | 446.50 | 460.00 | 445.00 | 451.50 | 451.50 | 659,006 |
| 2023-04-21 | 466.00 | 466.50 | 443.00 | 449.00 | 449.00 | 1,473,427 |
| 2023-04-20 | 468.00 | 476.50 | 462.50 | 463.50 | 463.50 | 687,552 |
| 2023-04-19 | 475.00 | 479.00 | 469.00 | 469.00 | 469.00 | 685,692 |
| 2023-04-18 | 475.00 | 479.50 | 470.50 | 475.00 | 475.00 | 837,325 |
| 2023-04-17 | 478.50 | 484.50 | 473.00 | 475.00 | 475.00 | 701,967 |
| 2023-04-14 | 481.50 | 486.50 | 475.00 | 479.50 | 479.50 | 915,990 |
| 2023-04-13 | 495.00 | 495.00 | 480.00 | 480.00 | 480.00 | 1,142,215 |
| 2023-04-12 | 493.00 | 499.00 | 492.50 | 493.00 | 493.00 | 1,290,925 |
| 2023-04-11 | 495.00 | 508.00 | 488.50 | 489.00 | 489.00 | 3,433,226 |
| 2023-04-10 | 483.50 | 491.50 | 481.00 | 486.50 | 486.50 | 1,356,109 |
| 2023-04-07 | 482.50 | 488.50 | 475.50 | 486.50 | 486.50 | 2,123,677 |
| 2023-04-06 | 472.00 | 478.50 | 468.00 | 476.50 | 476.50 | 1,071,678 |
| 2023-03-31 | 480.50 | 487.50 | 473.50 | 476.50 | 476.50 | 2,192,787 |
| 2023-03-30 | 474.50 | 490.50 | 471.50 | 479.50 | 479.50 | 3,949,063 |
| 2023-03-29 | 481.50 | 484.50 | 468.00 | 469.50 | 469.50 | 3,781,606 |
| 2023-03-28 | 491.00 | 499.50 | 468.00 | 474.00 | 474.00 | 7,020,434 |
| 2023-03-27 | 449.00 | 496.00 | 445.50 | 488.00 | 488.00 | 7,367,001 |
| 2023-03-24 | 441.00 | 452.50 | 432.50 | 451.00 | 451.00 | 4,402,104 |
| 2023-03-23 | 420.00 | 448.50 | 415.50 | 439.50 | 439.50 | 6,332,537 |
| 2023-03-22 | 415.00 | 429.50 | 414.00 | 417.50 | 417.50 | 3,512,610 |
| 2023-03-21 | 412.00 | 415.50 | 404.00 | 408.00 | 408.00 | 1,086,461 |
| 2023-03-20 | 410.00 | 419.00 | 405.50 | 407.00 | 407.00 | 1,428,529 |
| 2023-03-17 | 407.00 | 425.50 | 404.00 | 404.00 | 404.00 | 3,011,897 |
| 2023-03-16 | 397.50 | 406.50 | 396.50 | 400.50 | 400.50 | 795,391 |
| 2023-03-15 | 404.00 | 411.50 | 400.00 | 400.50 | 400.50 | 1,426,757 |
| 2023-03-14 | 398.50 | 402.00 | 393.50 | 398.50 | 398.50 | 1,111,491 |
| 2023-03-13 | 398.00 | 402.50 | 387.00 | 402.50 | 402.50 | 903,310 |
| 2023-03-10 | 406.00 | 408.00 | 397.50 | 399.00 | 399.00 | 1,054,309 |
| 2023-03-09 | 406.00 | 413.00 | 404.50 | 409.00 | 409.00 | 896,160 |
| 2023-03-08 | 404.00 | 406.50 | 400.50 | 406.00 | 406.00 | 474,289 |
| 2023-03-07 | 408.50 | 410.00 | 398.00 | 404.00 | 404.00 | 1,043,593 |
| 2023-03-06 | 405.00 | 413.50 | 401.00 | 407.00 | 407.00 | 1,150,691 |
| 2023-03-03 | 405.00 | 408.00 | 402.00 | 402.00 | 402.00 | 702,522 |
| 2023-03-02 | 406.00 | 411.00 | 399.00 | 402.50 | 402.50 | 1,245,699 |
| 2023-03-01 | 427.00 | 429.50 | 403.00 | 405.00 | 405.00 | 2,760,816 |
| 2023-02-24 | 407.50 | 434.50 | 406.00 | 425.00 | 425.00 | 5,298,349 |
| 2023-02-23 | 400.00 | 403.50 | 398.00 | 401.50 | 401.50 | 879,585 |
| 2023-02-22 | 392.50 | 401.00 | 390.00 | 398.00 | 398.00 | 1,395,727 |
| 2023-02-21 | 398.00 | 404.00 | 394.00 | 397.50 | 397.50 | 1,209,488 |
| 2023-02-20 | 390.00 | 401.00 | 388.50 | 397.50 | 397.50 | 1,730,014 |
| 2023-02-17 | 379.00 | 394.00 | 378.00 | 393.00 | 393.00 | 2,662,351 |
| 2023-02-16 | 380.00 | 388.00 | 369.00 | 385.50 | 385.50 | 5,025,522 |
| 2023-02-15 | 408.00 | 413.00 | 372.50 | 377.50 | 377.50 | 5,455,074 |
| 2023-02-14 | 406.50 | 416.50 | 404.00 | 413.00 | 413.00 | 2,267,852 |
| 2023-02-13 | 392.50 | 408.00 | 391.50 | 406.50 | 406.50 | 1,238,458 |
| 2023-02-10 | 402.00 | 403.00 | 392.50 | 393.50 | 393.50 | 1,012,469 |
| 2023-02-09 | 402.00 | 404.00 | 396.50 | 398.50 | 398.50 | 988,232 |
| 2023-02-08 | 411.00 | 412.50 | 401.00 | 401.50 | 401.50 | 1,264,324 |
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.