Jentech Precision Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	409.19	418.54	402.04	417.44	379.50	1,362,489
2022-08-05	415.79	419.64	407.54	411.94	374.50	1,640,626
2022-08-04	397.09	410.29	397.09	409.74	372.50	1,552,796
2022-08-03	395.99	411.94	389.39	403.69	367.00	1,958,967
2022-08-02	405.89	409.19	392.69	398.74	362.50	2,837,624
2022-08-01	425.14	429.54	410.84	414.14	376.50	2,037,127
2022-07-29	409.19	431.74	409.19	428.44	389.50	2,576,579
2022-07-28	419.09	423.49	404.79	408.64	371.50	2,456,175
2022-07-27	414.14	420.19	399.84	417.99	380.00	2,606,850
2022-07-26	420.19	428.44	410.84	417.99	380.00	1,476,786
2022-07-25	418.54	427.89	414.14	424.59	386.00	1,332,170
2022-07-22	424.04	432.29	412.49	423.49	385.00	3,869,179
2022-07-21	394.89	420.74	386.09	415.79	378.00	3,172,329
2022-07-20	399.29	404.24	386.09	388.84	353.50	2,346,049
2022-07-19	383.89	392.14	375.64	386.09	351.00	2,172,544
2022-07-18	367.39	392.69	364.09	389.39	354.00	3,026,750
2022-07-15	348.14	362.99	347.59	359.69	327.00	3,165,238
2022-07-14	316.24	347.04	314.59	342.64	311.50	3,361,180
2022-07-13	317.34	331.64	315.69	322.84	288.05	2,145,447
2022-07-12	323.39	323.39	299.74	302.49	269.89	2,239,985
2022-07-11	357.49	357.49	327.24	327.79	292.46	1,867,249
2022-07-08	338.24	347.59	328.34	347.59	310.13	3,272,735
2022-07-07	302.49	317.34	280.49	316.24	282.16	6,743,538
2022-07-06	347.59	349.24	311.29	311.29	277.74	2,683,733
2022-07-05	357.49	363.54	337.69	345.39	308.17	2,705,570
2022-07-04	348.69	353.64	334.39	345.39	308.17	2,524,138
2022-07-01	360.79	384.99	346.49	346.49	309.15	3,392,711
2022-06-30	402.04	404.24	367.94	367.94	328.29	2,296,676
2022-06-29	399.84	410.84	393.24	408.64	364.60	735,117
2022-06-28	414.69	414.69	401.49	406.44	362.64	416,821
2022-06-27	404.79	419.64	404.79	413.59	369.02	802,073
2022-06-24	404.79	408.64	395.99	398.19	355.28	786,255
2022-06-23	392.69	399.84	386.64	396.54	353.80	1,153,676
2022-06-22	410.84	411.94	386.09	387.19	345.46	1,008,736
2022-06-21	400.39	415.24	395.99	414.14	369.51	1,224,581
2022-06-20	397.09	400.94	389.94	393.24	350.86	1,291,990
2022-06-17	397.09	400.39	380.04	388.29	346.44	2,254,349
2022-06-16	437.24	439.99	405.34	406.99	363.13	1,551,429
2022-06-15	430.64	441.64	428.99	431.19	384.72	1,783,316
2022-06-14	419.09	430.09	413.59	430.09	383.74	815,048
2022-06-13	423.49	426.79	418.54	426.79	380.79	610,850
2022-06-10	420.19	433.39	415.24	431.74	385.21	1,003,836
2022-06-09	432.84	438.89	422.39	424.04	378.34	1,837,746
2022-06-08	428.44	441.64	425.69	441.64	394.04	3,831,649
2022-06-07	414.69	431.19	411.39	421.29	375.89	3,546,348
2022-06-06	396.54	415.79	393.79	411.94	367.54	2,493,522
2022-06-02	387.19	393.24	384.44	389.39	347.42	340,427
2022-06-01	390.49	394.89	383.89	387.74	345.95	631,090
2022-05-31	383.34	391.59	380.59	389.94	347.91	625,450
2022-05-30	371.79	392.69	371.79	383.89	342.52	1,249,055
2022-05-27	362.44	370.69	356.39	367.39	327.80	1,532,737
2022-05-26	376.19	381.14	350.89	354.74	316.51	2,587,285
2022-05-25	388.29	388.84	364.64	370.69	330.74	1,681,076
2022-05-24	402.04	402.04	384.44	384.99	343.50	440,779
2022-05-23	406.44	406.44	392.69	392.69	350.37	351,968
2022-05-20	408.64	409.19	397.09	399.29	356.26	509,325
2022-05-19	411.39	413.59	402.59	404.24	360.67	669,392
2022-05-18	420.19	427.89	414.69	418.54	373.43	822,631
2022-05-17	416.34	420.19	410.84	413.04	368.52	274,383
2022-05-16	420.19	432.84	411.39	411.94	367.54	596,259

← NewerPage 18 of 21 · 1,220 trading daysOlder →

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.