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
2026-04-275,500.005,500.004,920.004,960.004,960.00512,873
2026-04-245,500.005,575.005,260.005,370.005,370.00443,384
2026-04-235,555.005,685.005,150.005,310.005,310.001,391,116
2026-04-225,500.005,570.005,300.005,410.005,410.001,017,389
2026-04-215,200.005,520.005,135.005,370.005,370.001,561,610
2026-04-204,750.005,020.004,700.005,020.005,020.001,163,883
2026-04-174,425.004,720.004,375.004,565.004,565.001,335,591
2026-04-164,300.004,430.004,165.004,380.004,380.001,478,278
2026-04-154,015.004,160.003,980.004,155.004,155.001,123,869
2026-04-144,100.004,135.004,000.004,000.004,000.00804,741
2026-04-134,125.004,135.004,000.004,045.004,045.00745,322
2026-04-104,240.004,290.004,010.004,125.004,125.001,377,683
2026-04-094,160.004,270.003,980.004,240.004,240.001,491,215
2026-04-083,950.004,045.003,925.004,010.004,010.001,522,905
2026-04-073,850.003,850.003,610.003,760.003,760.001,780,014
2026-04-024,055.004,065.003,710.003,710.003,710.001,456,719
2026-04-013,980.004,050.003,950.003,950.003,950.001,356,341
2026-03-313,850.003,970.003,745.003,795.003,795.001,879,410
2026-03-303,970.004,080.003,820.003,890.003,890.001,203,269
2026-03-273,840.004,090.003,840.004,040.004,040.001,175,651
2026-03-263,945.004,060.003,870.003,940.003,940.001,121,111
2026-03-254,150.004,170.003,910.003,945.003,945.001,042,752
2026-03-244,090.004,195.003,950.003,950.003,950.001,983,132
2026-03-233,605.003,895.003,605.003,850.003,850.001,289,654
2026-03-203,910.003,920.003,810.003,850.003,850.001,102,357
2026-03-193,905.004,055.003,875.003,900.003,900.001,160,205
2026-03-183,970.004,020.003,865.003,980.003,980.001,989,572
2026-03-173,520.003,725.003,500.003,725.003,725.001,636,274
2026-03-163,285.003,520.003,270.003,390.003,390.001,707,388
2026-03-133,410.003,420.003,225.003,245.003,245.002,263,723
2026-03-123,450.003,450.003,310.003,440.003,440.002,107,717
2026-03-113,475.003,545.003,375.003,485.003,485.003,220,181
2026-03-103,450.003,495.003,360.003,495.003,495.002,743,045
2026-03-093,075.003,270.003,075.003,180.003,180.002,893,688
2026-03-063,250.003,450.003,155.003,415.003,415.003,796,674
2026-03-053,035.003,160.003,035.003,140.003,140.001,740,589
2026-03-042,960.002,975.002,855.002,880.002,880.001,362,228
2026-03-033,060.003,165.003,025.003,040.003,040.001,188,345
2026-03-023,045.003,120.002,980.003,045.003,045.00951,953
2026-02-263,120.003,190.003,055.003,120.003,120.001,214,926
2026-02-252,990.003,145.002,925.003,130.003,130.001,754,465
2026-02-243,125.003,125.002,910.002,940.002,940.001,946,957
2026-02-233,365.003,365.003,075.003,080.003,080.002,087,286
2026-02-113,320.003,345.003,185.003,205.003,205.001,645,512
2026-02-103,185.003,350.003,155.003,350.003,350.002,515,812
2026-02-093,120.003,155.003,055.003,145.003,145.001,766,038
2026-02-062,980.003,015.002,875.002,970.002,970.001,277,176
2026-02-053,060.003,090.002,990.003,000.003,000.001,295,696
2026-02-043,125.003,175.002,985.003,110.003,110.001,857,049
2026-02-033,030.003,140.002,985.003,140.003,140.002,707,523
2026-02-022,750.002,970.002,750.002,955.002,955.001,792,680
2026-01-302,855.002,940.002,820.002,840.002,840.001,390,262
2026-01-292,835.003,015.002,835.002,895.002,895.003,117,308
2026-01-282,820.002,890.002,775.002,810.002,810.001,379,894
2026-01-272,800.002,850.002,720.002,795.002,795.002,082,650
2026-01-262,845.002,845.002,730.002,740.002,740.001,681,506
2026-01-232,660.002,795.002,605.002,795.002,795.003,943,302
2026-01-222,390.002,560.002,360.002,560.002,560.002,202,606
2026-01-212,410.002,410.002,300.002,330.002,330.002,901,535
2026-01-202,380.002,490.002,380.002,460.002,460.001,375,427
← NewerPage 3 of 5 · 243 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.