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
2025-10-222,225.002,285.002,215.002,235.002,235.00586,214
2025-10-212,290.002,290.002,220.002,240.002,240.001,154,539
2025-10-202,285.002,315.002,230.002,265.002,265.001,194,113
2025-10-172,375.002,375.002,220.002,235.002,235.001,865,465
2025-10-162,385.002,385.002,320.002,340.002,340.001,020,763
2025-10-152,200.002,410.002,195.002,390.002,390.002,796,440
2025-10-142,240.002,305.002,180.002,195.002,195.001,256,230
2025-10-132,105.002,230.002,105.002,225.002,225.001,281,053
2025-10-092,330.002,335.002,270.002,300.002,300.001,000,282
2025-10-082,320.002,335.002,275.002,320.002,320.00980,362
2025-10-072,420.002,425.002,305.002,320.002,320.001,637,272
2025-10-032,450.002,450.002,375.002,380.002,380.001,721,536
2025-10-022,500.002,530.002,420.002,470.002,470.002,107,414
2025-10-012,430.002,540.002,385.002,445.002,445.004,225,446
2025-09-302,410.002,410.002,410.002,410.002,410.001,468,764
2025-09-292,195.002,195.002,195.002,195.002,195.000
2025-09-262,180.002,200.002,105.002,195.002,195.002,264,851
2025-09-252,190.002,240.002,165.002,200.002,200.001,977,142
2025-09-242,340.002,350.002,245.002,250.002,250.001,804,448
2025-09-232,325.002,410.002,295.002,355.002,355.001,500,578
2025-09-222,320.002,340.002,280.002,295.002,295.00939,297
2025-09-192,455.002,455.002,305.002,305.002,305.001,861,359
2025-09-182,350.002,420.002,325.002,415.002,415.001,509,284
2025-09-172,390.002,390.002,285.002,335.002,335.001,381,576
2025-09-162,330.002,405.002,320.002,370.002,370.001,618,151
2025-09-152,310.002,315.002,225.002,305.002,305.003,083,357
2025-09-122,465.002,475.002,275.002,310.002,310.003,428,593
2025-09-112,560.002,615.002,445.002,455.002,455.002,224,435
2025-09-102,515.002,560.002,470.002,505.002,505.001,397,064
2025-09-092,465.002,525.002,425.002,455.002,455.001,618,381
2025-09-082,410.002,475.002,355.002,455.002,455.001,959,809
2025-09-052,445.002,495.002,385.002,410.002,410.002,768,159
2025-09-042,380.002,435.002,320.002,435.002,435.002,435,057
2025-09-032,150.002,220.002,110.002,215.002,215.001,874,778
2025-09-022,170.002,235.002,095.002,135.002,135.002,674,738
2025-09-012,170.002,245.002,130.002,205.002,205.003,961,354
2025-08-291,980.002,095.001,975.002,095.002,095.002,082,155
2025-08-281,930.001,930.001,845.001,905.001,905.002,006,582
2025-08-271,935.001,980.001,900.001,935.001,935.001,838,815
2025-08-261,820.001,965.001,805.001,965.001,965.003,823,977
2025-08-251,740.001,790.001,735.001,790.001,790.002,022,127
2025-08-221,610.001,680.001,610.001,630.001,630.001,848,294
2025-08-211,590.001,615.001,565.001,570.001,570.001,246,087
2025-08-201,640.001,655.001,545.001,550.001,550.001,438,359
2025-08-191,780.001,780.001,655.001,660.001,660.002,498,928
2025-08-181,475.001,620.001,465.001,620.001,620.002,339,012
2025-08-151,500.001,505.001,450.001,475.001,475.001,081,319
2025-08-141,460.001,510.001,460.001,505.001,505.001,685,672
2025-08-131,500.001,520.001,430.001,445.001,445.002,104,407
2025-08-121,510.001,510.001,450.001,495.001,495.001,445,653
2025-08-111,505.001,525.001,475.001,525.001,525.001,336,523
2025-08-081,455.001,510.001,420.001,510.001,510.002,185,224
2025-08-071,345.001,455.001,335.001,455.001,455.002,353,057
2025-08-061,310.001,345.001,300.001,325.001,325.00782,114
2025-08-051,330.001,345.001,265.001,310.001,310.002,734,400
2025-08-041,350.001,355.001,285.001,300.001,300.001,927,141
2025-08-011,410.001,435.001,380.001,385.001,385.001,065,593
2025-07-311,395.001,450.001,390.001,440.001,440.00978,539
2025-07-301,380.001,400.001,365.001,385.001,385.00596,580
2025-07-291,440.001,440.001,350.001,380.001,380.001,919,240
← NewerPage 5 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.