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
2026-01-192,395.002,450.002,315.002,430.002,430.001,510,564
2026-01-162,400.002,475.002,320.002,410.002,410.001,899,239
2026-01-152,415.002,430.002,315.002,380.002,380.001,994,862
2026-01-142,400.002,505.002,400.002,450.002,450.001,436,112
2026-01-132,570.002,580.002,375.002,390.002,390.002,039,931
2026-01-122,605.002,605.002,495.002,535.002,535.001,303,774
2026-01-092,460.002,575.002,450.002,565.002,565.001,992,480
2026-01-082,510.002,510.002,425.002,445.002,445.001,171,723
2026-01-072,680.002,725.002,480.002,485.002,485.002,289,346
2026-01-062,610.002,685.002,595.002,640.002,640.00930,918
2026-01-052,630.002,650.002,545.002,590.002,590.001,143,634
2026-01-022,785.002,785.002,590.002,590.002,590.001,568,985
2025-12-312,775.002,785.002,745.002,745.002,745.00637,997
2025-12-302,725.002,775.002,710.002,760.002,760.00526,334
2025-12-292,750.002,760.002,690.002,725.002,725.00613,571
2025-12-262,785.002,830.002,730.002,740.002,740.001,217,173
2025-12-242,760.002,765.002,725.002,750.002,750.00868,499
2025-12-232,670.002,755.002,655.002,715.002,715.001,353,417
2025-12-222,665.002,695.002,625.002,645.002,645.001,344,756
2025-12-192,690.002,710.002,630.002,630.002,630.002,902,913
2025-12-182,680.002,730.002,655.002,655.002,655.001,077,602
2025-12-172,860.002,870.002,705.002,705.002,705.001,935,376
2025-12-162,890.002,920.002,800.002,840.002,840.001,544,521
2025-12-152,905.002,945.002,885.002,915.002,915.001,403,977
2025-12-122,970.003,050.002,935.002,995.002,995.001,269,303
2025-12-112,935.003,000.002,910.002,930.002,930.001,180,854
2025-12-103,010.003,040.002,885.002,920.002,920.001,608,893
2025-12-093,015.003,060.002,945.002,950.002,950.001,439,729
2025-12-083,060.003,140.003,010.003,020.003,020.002,622,520
2025-12-052,910.003,060.002,865.003,060.003,060.004,091,441
2025-12-042,790.002,815.002,750.002,785.002,785.00612,534
2025-12-032,810.002,830.002,745.002,780.002,780.00895,510
2025-12-022,825.002,860.002,790.002,800.002,800.001,335,573
2025-12-012,880.002,885.002,730.002,800.002,800.002,064,507
2025-11-282,740.002,965.002,730.002,905.002,905.002,926,115
2025-11-272,665.002,750.002,630.002,715.002,715.001,971,849
2025-11-262,640.002,665.002,580.002,635.002,635.00974,074
2025-11-252,675.002,690.002,585.002,595.002,595.001,338,775
2025-11-242,580.002,630.002,500.002,605.002,605.001,746,332
2025-11-212,505.002,595.002,490.002,545.002,545.001,909,420
2025-11-202,640.002,680.002,575.002,655.002,655.002,790,031
2025-11-192,480.002,505.002,425.002,450.002,450.001,423,352
2025-11-182,510.002,570.002,460.002,490.002,490.001,887,099
2025-11-172,565.002,670.002,500.002,555.002,555.002,949,828
2025-11-142,395.002,580.002,300.002,580.002,580.004,199,953
2025-11-132,400.002,490.002,350.002,475.002,475.005,896,190
2025-11-122,250.002,265.002,205.002,265.002,265.001,253,952
2025-11-112,275.002,290.002,195.002,210.002,210.001,595,832
2025-11-102,220.002,270.002,155.002,230.002,230.002,455,801
2025-11-072,170.002,210.002,150.002,180.002,180.001,862,526
2025-11-062,075.002,225.002,060.002,190.002,190.002,992,452
2025-11-051,960.002,035.001,940.002,025.002,025.001,615,692
2025-11-042,160.002,225.002,020.002,020.002,020.002,042,055
2025-11-032,140.002,170.002,125.002,145.002,145.00691,462
2025-10-312,145.002,200.002,130.002,130.002,130.00839,528
2025-10-302,125.002,160.002,070.002,145.002,145.001,480,167
2025-10-292,200.002,210.002,105.002,115.002,115.001,273,600
2025-10-282,145.002,180.002,120.002,165.002,165.001,046,165
2025-10-272,250.002,285.002,125.002,135.002,135.001,862,734
2025-10-232,195.002,220.002,180.002,200.002,200.001,150,409
← NewerPage 4 of 21 · 1,219 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.