Jentech Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	420.19	432.84	411.39	411.94	367.54	596,259
2022-05-13	411.94	419.09	411.94	416.34	371.47	487,884
2022-05-12	412.49	420.74	406.99	406.99	363.13	266,302
2022-05-11	411.94	420.19	411.39	411.94	367.54	317,713
2022-05-10	397.09	415.79	394.34	413.04	368.52	510,345
2022-05-09	416.34	416.34	405.89	405.89	362.15	334,206
2022-05-06	418.54	422.39	412.49	421.84	376.38	453,519
2022-05-05	428.99	437.79	427.89	428.99	382.76	757,082
2022-05-04	414.69	427.34	414.69	420.19	374.90	482,806
2022-05-03	415.24	421.29	408.09	415.24	370.49	624,899
2022-04-29	405.89	425.69	405.89	417.44	372.45	1,238,379
2022-04-28	386.64	415.79	384.99	408.64	364.60	1,451,339
2022-04-27	348.69	395.99	348.69	395.99	353.31	2,932,794
2022-04-26	413.04	413.59	372.89	372.89	332.70	2,065,954
2022-04-25	431.74	431.74	400.94	406.99	363.13	1,029,969
2022-04-22	432.29	438.89	426.79	438.89	391.59	606,140
2022-04-21	436.69	439.44	432.84	439.44	392.08	284,704
2022-04-20	447.13	450.98	432.29	432.84	386.19	879,316
2022-04-19	427.89	446.58	427.89	443.84	396.00	550,745
2022-04-18	415.79	428.44	415.79	426.24	380.30	293,575
2022-04-15	435.04	435.59	422.39	423.49	377.85	568,018
2022-04-14	442.19	450.43	439.44	439.99	392.57	413,264
2022-04-13	446.58	447.68	427.34	442.74	395.02	838,876
2022-04-12	427.89	435.59	421.29	435.59	388.64	612,101
2022-04-11	439.99	444.39	427.34	430.09	383.74	722,466
2022-04-08	453.18	460.33	434.49	434.49	387.66	1,237,164
2022-04-07	456.48	462.53	447.13	448.78	400.42	993,287
2022-04-06	461.98	465.28	454.28	462.53	412.69	687,898
2022-04-01	444.39	468.58	444.39	460.88	411.22	1,324,475
2022-03-31	455.38	459.78	450.98	450.98	402.38	458,388
2022-03-30	455.93	461.43	452.08	457.58	408.27	803,308
2022-03-29	453.18	456.48	444.39	450.98	402.38	618,615
2022-03-28	441.09	453.73	439.99	450.98	402.38	543,712
2022-03-25	444.94	450.98	442.19	448.78	400.42	1,052,116
2022-03-24	428.99	444.94	426.79	439.44	392.08	923,950
2022-03-23	417.99	438.34	417.99	432.29	385.70	1,489,967
2022-03-22	413.59	419.64	411.39	415.24	370.49	416,213
2022-03-21	422.39	426.24	411.39	414.69	370.00	772,242
2022-03-18	415.79	423.49	411.39	423.49	377.85	633,591
2022-03-17	416.89	423.49	408.09	414.69	370.00	1,800,192
2022-03-16	398.19	410.29	390.49	403.69	360.18	1,777,539
2022-03-15	391.59	396.54	384.44	384.99	343.50	527,999
2022-03-14	405.89	409.19	395.99	398.19	355.28	648,436
2022-03-11	385.54	409.74	385.54	408.09	364.11	1,474,011
2022-03-10	384.99	400.39	382.24	392.69	350.37	2,240,314
2022-03-09	355.29	370.69	348.69	364.64	325.34	1,814,782
2022-03-08	363.54	375.64	347.59	348.14	310.62	2,255,833
2022-03-07	389.94	389.94	361.89	372.34	332.21	2,175,733
2022-03-04	413.59	414.14	393.79	395.44	352.82	1,587,440
2022-03-03	420.19	424.59	413.59	413.59	369.02	295,967
2022-03-02	417.99	422.39	410.84	416.89	371.96	636,824
2022-03-01	421.29	426.79	416.89	417.99	372.94	636,720
2022-02-25	424.59	430.09	418.54	420.19	374.90	349,387
2022-02-24	435.04	435.04	419.64	420.19	374.90	653,288
2022-02-23	431.74	438.89	430.64	436.69	389.63	218,642
2022-02-22	436.14	438.89	425.14	427.89	381.77	517,044
2022-02-21	437.79	443.29	436.14	436.69	389.63	225,559
2022-02-18	435.59	441.09	432.84	437.79	390.61	241,812
2022-02-17	439.99	445.48	435.04	435.04	388.15	335,949
2022-02-16	439.44	448.23	436.14	443.29	395.51	522,946

← NewerPage 19 of 21 · 1,216 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.