Jentech Precision Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	427.89	442.19	427.34	432.29	385.70	521,014
2022-02-14	431.74	433.39	425.69	427.89	381.77	448,500
2022-02-11	442.19	448.78	438.89	439.44	392.08	396,142
2022-02-10	451.53	453.18	438.89	445.48	397.48	550,401
2022-02-09	445.48	454.28	440.54	445.48	397.48	856,406
2022-02-08	442.19	447.68	437.79	439.99	392.57	785,194
2022-02-07	439.99	447.13	431.74	442.19	394.53	1,012,583
2022-01-26	430.64	434.49	426.79	428.99	382.76	792,259
2022-01-25	417.44	435.59	417.44	426.79	380.79	1,725,965
2022-01-24	416.89	423.49	392.69	420.74	375.39	1,799,478
2022-01-21	423.49	436.69	422.39	422.39	376.87	715,434
2022-01-20	428.44	433.39	424.59	429.54	383.25	390,893
2022-01-19	430.64	433.39	424.59	427.89	381.77	695,753
2022-01-18	433.94	441.09	425.69	425.69	379.81	885,311
2022-01-17	419.64	438.34	416.34	435.04	388.15	910,432
2022-01-14	425.14	425.14	410.84	417.44	372.45	975,417
2022-01-13	420.19	426.24	415.24	425.14	379.32	654,901
2022-01-12	424.04	425.14	414.69	417.44	372.45	685,622
2022-01-11	439.44	439.44	419.09	419.09	373.92	1,095,008
2022-01-10	428.99	439.99	428.99	435.04	388.15	981,393
2022-01-07	457.58	457.58	425.14	439.99	392.57	1,365,944
2022-01-06	456.48	461.43	448.78	452.63	403.86	1,173,836
2022-01-05	451.53	472.43	450.43	465.83	415.63	2,887,659
2022-01-04	450.43	454.83	441.64	448.78	400.42	842,686
2022-01-03	450.98	459.23	445.48	448.78	400.42	1,094,058
2021-12-30	439.44	450.98	433.94	448.78	400.42	1,295,392
2021-12-29	443.29	447.13	438.89	439.44	392.08	627,928
2021-12-28	439.99	447.13	439.99	443.29	395.51	388,851
2021-12-27	446.03	449.88	438.34	441.09	393.55	652,508
2021-12-24	455.93	457.58	442.19	442.74	395.02	726,462
2021-12-23	452.08	457.58	446.58	454.28	405.33	870,527
2021-12-22	455.38	455.93	443.84	445.48	397.48	672,636
2021-12-21	443.29	454.83	441.09	452.63	403.86	691,194
2021-12-20	461.98	463.08	438.89	443.84	396.00	1,639,062
2021-12-17	464.18	466.38	453.73	461.43	411.71	1,133,413
2021-12-16	458.68	472.98	458.68	471.88	421.03	1,151,464
2021-12-15	446.58	454.83	441.64	452.63	403.86	761,489
2021-12-14	457.58	459.78	443.29	446.03	397.97	995,568
2021-12-13	468.58	470.23	457.58	461.43	411.71	768,807
2021-12-10	476.28	476.28	459.78	464.18	414.16	730,054
2021-12-09	475.18	480.13	464.18	471.88	421.03	1,002,953
2021-12-08	499.38	499.38	470.78	470.78	420.05	1,685,086
2021-12-07	477.93	490.58	473.53	482.88	430.85	1,566,120
2021-12-06	487.28	492.23	471.88	472.98	422.01	1,279,412
2021-12-03	494.98	507.08	482.33	489.48	436.73	2,647,271
2021-12-02	483.43	490.58	475.73	485.08	432.81	1,245,872
2021-12-01	479.58	492.23	476.28	483.43	431.34	1,681,615
2021-11-30	464.73	482.88	459.78	482.88	430.85	2,446,461
2021-11-29	438.89	467.48	437.24	466.38	416.12	2,646,282
2021-11-26	450.98	455.93	438.89	442.74	395.02	1,867,545
2021-11-25	447.68	461.98	444.39	456.48	407.29	2,659,548
2021-11-24	453.18	464.18	444.39	445.48	397.48	6,914,018
2021-11-23	432.29	440.54	426.79	439.99	392.57	1,334,785
2021-11-22	434.49	442.74	422.39	441.09	393.55	1,465,444
2021-11-19	442.19	457.03	430.09	431.19	384.72	2,497,384
2021-11-18	433.94	443.29	430.64	435.59	388.64	1,235,570
2021-11-17	442.19	444.94	430.09	432.84	386.19	1,137,641
2021-11-16	453.18	454.83	432.84	439.44	392.08	2,110,234
2021-11-15	429.54	453.18	427.89	450.98	402.38	2,870,373
2021-11-12	422.39	431.74	422.39	426.79	380.79	1,495,004

← NewerPage 20 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.