Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 3653.TW stock page

Jentech Precision Industrial Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,545.003,615.003,405.003,500.003,500.002,005,494
2026-07-213,205.003,520.003,205.003,520.003,498.281,902,742
2026-07-203,175.003,280.003,060.003,200.003,180.251,471,201
2026-07-173,260.003,350.003,150.003,210.003,190.191,061,541
2026-07-163,260.003,470.003,230.003,395.003,374.05988,315
2026-07-153,140.003,310.003,085.003,280.003,280.00929,158
2026-07-143,205.003,250.002,990.003,070.003,070.001,019,104
2026-07-133,200.003,280.003,080.003,195.003,195.00768,391
2026-07-103,205.003,205.003,205.003,205.003,205.000
2026-07-093,280.003,290.003,180.003,205.003,205.00504,968
2026-07-083,305.003,340.003,120.003,200.003,200.00695,436
2026-07-073,315.003,355.003,170.003,195.003,195.00998,016
2026-07-063,475.003,475.003,320.003,320.003,320.00694,682
2026-07-033,360.003,475.003,310.003,420.003,420.001,085,639
2026-07-023,320.003,495.003,245.003,475.003,475.00566,627
2026-07-013,540.003,580.003,395.003,400.003,400.00700,224
2026-06-303,400.003,485.003,370.003,430.003,430.00728,232
2026-06-293,470.003,480.003,280.003,320.003,320.001,057,418
2026-06-263,385.003,525.003,380.003,405.003,405.001,839,393
2026-06-253,685.003,690.003,375.003,390.003,390.002,567,711
2026-06-243,790.003,815.003,555.003,640.003,640.002,009,997
2026-06-233,925.003,965.003,800.003,840.003,840.00968,482
2026-06-224,015.004,030.003,820.003,840.003,840.001,317,546
2026-06-183,990.004,230.003,935.003,965.003,965.001,871,730
2026-06-173,730.003,990.003,720.003,990.003,990.001,412,355
2026-06-163,940.003,950.003,765.003,785.003,785.001,007,785
2026-06-153,800.003,970.003,775.003,835.003,835.001,307,162
2026-06-123,755.003,820.003,495.003,690.003,690.001,755,468
2026-06-113,800.003,860.003,420.003,620.003,620.002,345,410
2026-06-103,800.004,000.003,740.003,800.003,800.002,001,950
2026-06-093,915.004,060.003,855.003,935.003,935.002,128,796
2026-06-083,260.003,860.003,260.003,820.003,820.002,046,335
2026-06-053,550.003,680.003,460.003,620.003,620.001,059,613
2026-06-043,800.003,875.003,695.003,730.003,730.001,300,717
2026-06-034,040.004,210.003,860.003,905.003,905.001,770,983
2026-06-023,995.004,165.003,880.003,990.003,990.002,736,026
2026-06-013,550.003,895.003,550.003,840.003,840.002,217,053
2026-05-293,580.003,600.003,415.003,545.003,545.002,203,983
2026-05-283,700.003,830.003,460.003,500.003,500.001,998,704
2026-05-273,795.004,015.003,650.003,670.003,670.002,889,125
2026-05-263,830.003,830.003,670.003,670.003,670.00633,313
2026-05-253,750.003,770.003,700.003,770.003,770.00609,775
2026-05-223,505.003,660.003,475.003,660.003,660.00555,758
2026-05-213,280.003,330.003,220.003,330.003,330.00486,225
2026-05-203,010.003,030.002,800.003,030.003,030.001,384,011
2026-05-193,260.003,260.002,995.003,090.003,090.001,041,830
2026-05-183,305.003,345.003,200.003,270.003,270.00967,668
2026-05-153,365.003,470.003,350.003,465.003,465.00748,176
2026-05-143,640.003,640.003,310.003,365.003,365.00915,632
2026-05-133,800.003,800.003,530.003,530.003,530.001,073,962
2026-05-124,050.004,150.003,865.003,920.003,920.003,235,818
2026-05-113,710.004,015.003,700.004,015.004,015.003,871,156
2026-05-083,775.004,010.003,490.003,650.003,650.005,339,187
2026-05-073,875.003,875.003,875.003,875.003,875.001,510,995
2026-05-064,305.004,305.004,305.004,305.004,305.00654,769
2026-05-055,200.005,200.004,780.004,780.004,780.001,110,699
2026-05-045,265.005,320.005,210.005,300.005,300.00314,287
2026-04-305,405.005,435.005,305.005,380.005,380.00356,137
2026-04-294,980.005,445.004,980.005,445.005,445.00439,708
2026-04-284,905.005,000.004,870.004,950.004,950.00470,491
← NewerPage 2 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-07-145.9972 TWD
2021-08-316.0008 TWD
2020-08-205.0000 TWD
2019-07-313.5275 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.