Jentech Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 364.50 | 377.50 | 361.50 | 373.50 | 373.50 | 2,785,073 |
| 2022-11-01 | 347.00 | 362.50 | 347.00 | 355.50 | 355.50 | 992,370 |
| 2022-10-31 | 353.00 | 356.00 | 349.00 | 351.00 | 351.00 | 910,481 |
| 2022-10-28 | 344.00 | 354.50 | 341.00 | 344.50 | 344.50 | 2,468,241 |
| 2022-10-27 | 316.50 | 345.00 | 316.50 | 345.00 | 345.00 | 2,869,804 |
| 2022-10-26 | 323.50 | 325.00 | 311.50 | 314.00 | 314.00 | 1,749,961 |
| 2022-10-25 | 328.50 | 334.50 | 322.00 | 323.00 | 323.00 | 1,518,576 |
| 2022-10-24 | 328.00 | 336.00 | 323.00 | 325.50 | 325.50 | 2,222,294 |
| 2022-10-21 | 325.50 | 328.00 | 299.00 | 317.00 | 317.00 | 7,339,679 |
| 2022-10-20 | 356.50 | 356.50 | 327.50 | 327.50 | 327.50 | 2,779,864 |
| 2022-10-19 | 369.00 | 376.50 | 363.50 | 363.50 | 363.50 | 1,299,221 |
| 2022-10-18 | 377.00 | 381.00 | 368.00 | 369.00 | 369.00 | 1,073,435 |
| 2022-10-17 | 377.00 | 379.00 | 361.50 | 371.50 | 371.50 | 2,013,619 |
| 2022-10-14 | 389.00 | 395.50 | 384.00 | 384.50 | 384.50 | 1,211,800 |
| 2022-10-13 | 391.00 | 398.50 | 373.00 | 373.50 | 373.50 | 2,086,147 |
| 2022-10-12 | 403.00 | 404.00 | 374.00 | 395.00 | 395.00 | 2,049,891 |
| 2022-10-11 | 410.00 | 419.00 | 401.50 | 403.00 | 403.00 | 1,469,016 |
| 2022-10-07 | 408.00 | 419.00 | 408.00 | 418.50 | 418.50 | 1,507,576 |
| 2022-10-06 | 402.50 | 413.50 | 401.50 | 413.50 | 413.50 | 1,665,914 |
| 2022-10-05 | 395.50 | 409.00 | 395.50 | 403.00 | 403.00 | 2,477,082 |
| 2022-10-04 | 397.50 | 398.00 | 387.50 | 393.00 | 393.00 | 1,737,773 |
| 2022-10-03 | 375.00 | 389.50 | 375.00 | 385.50 | 385.50 | 1,479,329 |
| 2022-09-30 | 363.50 | 381.50 | 360.00 | 381.50 | 381.50 | 1,278,394 |
| 2022-09-29 | 370.00 | 381.00 | 368.00 | 369.00 | 369.00 | 1,488,717 |
| 2022-09-28 | 375.50 | 376.00 | 360.00 | 361.50 | 361.50 | 1,645,700 |
| 2022-09-27 | 376.50 | 376.50 | 366.00 | 374.00 | 374.00 | 999,393 |
| 2022-09-26 | 381.50 | 388.50 | 369.50 | 370.50 | 370.50 | 1,368,130 |
| 2022-09-23 | 391.50 | 397.00 | 383.00 | 384.50 | 384.50 | 1,710,493 |
| 2022-09-22 | 375.00 | 395.00 | 373.00 | 393.50 | 393.50 | 1,982,789 |
| 2022-09-21 | 383.00 | 388.00 | 376.00 | 378.00 | 378.00 | 1,089,544 |
| 2022-09-20 | 390.00 | 394.00 | 383.50 | 384.50 | 384.50 | 979,754 |
| 2022-09-19 | 394.00 | 398.00 | 388.00 | 388.00 | 388.00 | 1,056,176 |
| 2022-09-16 | 405.00 | 410.50 | 393.50 | 394.00 | 394.00 | 2,073,970 |
| 2022-09-15 | 397.50 | 418.00 | 397.00 | 404.50 | 404.50 | 3,937,162 |
| 2022-09-14 | 382.00 | 401.00 | 378.50 | 395.00 | 395.00 | 2,740,299 |
| 2022-09-13 | 394.00 | 398.50 | 388.50 | 393.50 | 393.50 | 1,567,858 |
| 2022-09-12 | 392.50 | 399.00 | 388.50 | 392.00 | 392.00 | 2,476,960 |
| 2022-09-08 | 385.50 | 393.00 | 375.50 | 385.00 | 385.00 | 3,216,256 |
| 2022-09-07 | 371.00 | 382.00 | 367.50 | 375.00 | 375.00 | 1,174,991 |
| 2022-09-06 | 381.00 | 385.00 | 375.50 | 375.50 | 375.50 | 1,798,401 |
| 2022-09-05 | 378.50 | 390.50 | 375.50 | 379.50 | 379.50 | 3,294,486 |
| 2022-09-02 | 347.00 | 379.50 | 346.00 | 378.50 | 378.50 | 3,168,025 |
| 2022-09-01 | 346.00 | 356.50 | 342.00 | 345.00 | 345.00 | 2,306,653 |
| 2022-08-31 | 445.48 | 449.33 | 430.64 | 439.99 | 400.00 | 2,102,860 |
| 2022-08-30 | 446.03 | 449.88 | 438.89 | 444.39 | 404.00 | 1,382,099 |
| 2022-08-29 | 448.78 | 452.63 | 435.59 | 446.03 | 405.50 | 1,524,946 |
| 2022-08-26 | 470.23 | 483.98 | 461.98 | 463.63 | 421.50 | 2,225,111 |
| 2022-08-25 | 452.63 | 471.33 | 450.98 | 463.08 | 421.00 | 1,834,591 |
| 2022-08-24 | 450.98 | 457.03 | 447.68 | 448.23 | 407.50 | 660,502 |
| 2022-08-23 | 444.39 | 454.28 | 442.74 | 449.33 | 408.50 | 613,183 |
| 2022-08-22 | 454.28 | 458.68 | 446.58 | 450.98 | 410.00 | 801,957 |
| 2022-08-19 | 459.78 | 463.63 | 453.18 | 458.68 | 417.00 | 1,034,913 |
| 2022-08-18 | 446.58 | 463.08 | 442.74 | 459.78 | 418.00 | 1,644,216 |
| 2022-08-17 | 442.74 | 452.63 | 442.19 | 448.23 | 407.50 | 1,333,848 |
| 2022-08-16 | 447.68 | 459.78 | 441.64 | 443.84 | 403.50 | 2,090,288 |
| 2022-08-15 | 420.74 | 453.18 | 419.09 | 449.88 | 409.00 | 3,875,836 |
| 2022-08-12 | 411.94 | 421.29 | 411.94 | 416.89 | 379.00 | 1,003,539 |
| 2022-08-11 | 423.49 | 426.79 | 408.09 | 410.84 | 373.50 | 1,711,275 |
| 2022-08-10 | 408.09 | 418.54 | 406.99 | 414.69 | 377.00 | 746,317 |
| 2022-08-09 | 413.59 | 421.29 | 410.84 | 413.59 | 376.00 | 825,377 |
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.