Jentech Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 413.00 | 419.00 | 410.00 | 410.50 | 410.50 | 1,543,571 |
| 2023-02-06 | 407.50 | 413.00 | 403.50 | 410.50 | 410.50 | 884,072 |
| 2023-02-03 | 407.50 | 417.00 | 405.00 | 409.50 | 409.50 | 2,052,304 |
| 2023-02-02 | 390.00 | 412.50 | 388.00 | 407.50 | 407.50 | 4,006,527 |
| 2023-02-01 | 379.00 | 389.50 | 378.50 | 383.50 | 383.50 | 1,397,246 |
| 2023-01-31 | 381.50 | 383.50 | 372.50 | 375.00 | 375.00 | 1,387,512 |
| 2023-01-30 | 393.00 | 399.00 | 377.00 | 381.50 | 381.50 | 2,333,197 |
| 2023-01-17 | 385.50 | 388.00 | 383.00 | 386.50 | 386.50 | 384,975 |
| 2023-01-16 | 380.00 | 387.00 | 379.00 | 385.50 | 385.50 | 427,179 |
| 2023-01-13 | 381.00 | 387.00 | 379.50 | 380.00 | 380.00 | 768,560 |
| 2023-01-12 | 387.00 | 387.00 | 377.00 | 377.00 | 377.00 | 478,322 |
| 2023-01-11 | 385.00 | 388.00 | 378.50 | 381.00 | 381.00 | 391,788 |
| 2023-01-10 | 387.00 | 392.00 | 382.50 | 383.50 | 383.50 | 1,115,494 |
| 2023-01-09 | 374.00 | 388.00 | 372.00 | 387.50 | 387.50 | 1,605,302 |
| 2023-01-06 | 363.00 | 369.00 | 360.50 | 366.50 | 366.50 | 654,674 |
| 2023-01-05 | 378.00 | 380.00 | 365.00 | 366.00 | 366.00 | 1,328,861 |
| 2023-01-04 | 375.50 | 380.50 | 373.50 | 374.00 | 374.00 | 437,913 |
| 2023-01-03 | 380.00 | 385.00 | 376.00 | 376.50 | 376.50 | 785,794 |
| 2022-12-30 | 388.00 | 394.00 | 376.50 | 376.50 | 376.50 | 1,927,946 |
| 2022-12-29 | 377.00 | 388.00 | 369.00 | 382.00 | 382.00 | 1,526,683 |
| 2022-12-28 | 382.00 | 393.00 | 377.00 | 381.50 | 381.50 | 1,637,357 |
| 2022-12-27 | 365.50 | 389.00 | 365.50 | 386.50 | 386.50 | 1,698,308 |
| 2022-12-26 | 365.00 | 367.50 | 359.00 | 365.50 | 365.50 | 697,016 |
| 2022-12-23 | 369.50 | 370.00 | 357.00 | 369.50 | 369.50 | 1,388,825 |
| 2022-12-22 | 380.00 | 384.00 | 368.00 | 372.50 | 372.50 | 1,353,674 |
| 2022-12-21 | 383.00 | 388.00 | 370.50 | 376.50 | 376.50 | 1,177,260 |
| 2022-12-20 | 395.00 | 401.50 | 380.00 | 380.00 | 380.00 | 1,185,894 |
| 2022-12-19 | 398.00 | 401.00 | 389.50 | 395.00 | 395.00 | 578,274 |
| 2022-12-16 | 400.00 | 404.00 | 394.50 | 398.50 | 398.50 | 1,068,231 |
| 2022-12-15 | 396.50 | 408.50 | 394.00 | 408.50 | 408.50 | 1,659,572 |
| 2022-12-14 | 388.50 | 400.00 | 388.50 | 396.50 | 396.50 | 780,226 |
| 2022-12-13 | 393.50 | 393.50 | 384.00 | 384.00 | 384.00 | 399,003 |
| 2022-12-12 | 387.00 | 393.00 | 380.00 | 388.00 | 388.00 | 333,015 |
| 2022-12-09 | 400.00 | 403.00 | 386.50 | 387.50 | 387.50 | 919,979 |
| 2022-12-08 | 391.50 | 397.50 | 388.50 | 397.50 | 397.50 | 960,368 |
| 2022-12-07 | 390.00 | 391.50 | 379.00 | 389.00 | 389.00 | 1,200,161 |
| 2022-12-06 | 407.00 | 410.00 | 388.50 | 389.00 | 389.00 | 2,025,088 |
| 2022-12-05 | 410.00 | 416.00 | 408.00 | 411.00 | 411.00 | 1,632,384 |
| 2022-12-02 | 406.50 | 414.50 | 395.50 | 410.00 | 410.00 | 3,314,184 |
| 2022-12-01 | 385.00 | 408.00 | 385.00 | 397.00 | 397.00 | 3,848,465 |
| 2022-11-30 | 376.50 | 383.00 | 375.00 | 379.00 | 379.00 | 517,740 |
| 2022-11-29 | 384.50 | 385.50 | 376.00 | 376.00 | 376.00 | 756,134 |
| 2022-11-28 | 377.00 | 383.50 | 375.00 | 382.50 | 382.50 | 480,958 |
| 2022-11-25 | 384.00 | 386.00 | 376.00 | 376.00 | 376.00 | 490,015 |
| 2022-11-24 | 381.00 | 385.00 | 377.00 | 384.00 | 384.00 | 514,142 |
| 2022-11-23 | 386.50 | 388.00 | 377.00 | 378.50 | 378.50 | 511,200 |
| 2022-11-22 | 381.00 | 387.00 | 375.00 | 382.00 | 382.00 | 621,503 |
| 2022-11-21 | 380.50 | 388.00 | 380.00 | 383.00 | 383.00 | 473,889 |
| 2022-11-18 | 394.00 | 397.00 | 379.50 | 380.50 | 380.50 | 1,244,439 |
| 2022-11-17 | 388.00 | 394.00 | 385.50 | 391.50 | 391.50 | 1,152,291 |
| 2022-11-16 | 382.50 | 387.00 | 378.00 | 385.00 | 385.00 | 1,037,440 |
| 2022-11-15 | 379.50 | 383.50 | 371.00 | 380.00 | 380.00 | 1,281,967 |
| 2022-11-14 | 388.50 | 393.00 | 379.00 | 379.50 | 379.50 | 966,589 |
| 2022-11-11 | 393.50 | 396.50 | 382.00 | 384.00 | 384.00 | 1,228,959 |
| 2022-11-10 | 379.50 | 383.00 | 373.00 | 379.50 | 379.50 | 797,587 |
| 2022-11-09 | 378.00 | 384.00 | 377.00 | 382.00 | 382.00 | 1,001,594 |
| 2022-11-08 | 373.50 | 383.50 | 373.00 | 374.00 | 374.00 | 1,074,648 |
| 2022-11-07 | 383.00 | 384.50 | 370.00 | 375.00 | 375.00 | 1,288,453 |
| 2022-11-04 | 373.50 | 379.50 | 373.00 | 378.00 | 378.00 | 712,003 |
| 2022-11-03 | 371.00 | 377.00 | 368.50 | 375.00 | 375.00 | 1,086,796 |
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.