Jentech Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 1,450.00 | 1,470.00 | 1,440.00 | 1,445.00 | 1,445.00 | 692,179 |
| 2025-07-25 | 1,440.00 | 1,450.00 | 1,425.00 | 1,440.00 | 1,440.00 | 557,097 |
| 2025-07-24 | 1,395.00 | 1,460.00 | 1,385.00 | 1,450.00 | 1,450.00 | 1,536,253 |
| 2025-07-23 | 1,380.00 | 1,390.00 | 1,345.00 | 1,375.00 | 1,375.00 | 1,021,101 |
| 2025-07-22 | 1,425.00 | 1,465.00 | 1,355.00 | 1,365.00 | 1,365.00 | 1,378,177 |
| 2025-07-21 | 1,485.00 | 1,485.00 | 1,415.00 | 1,420.00 | 1,420.00 | 1,080,509 |
| 2025-07-18 | 1,480.00 | 1,505.00 | 1,465.00 | 1,485.00 | 1,485.00 | 793,174 |
| 2025-07-17 | 1,480.00 | 1,490.00 | 1,455.00 | 1,460.00 | 1,460.00 | 478,013 |
| 2025-07-16 | 1,465.00 | 1,505.00 | 1,465.00 | 1,485.00 | 1,470.50 | 913,795 |
| 2025-07-15 | 1,390.00 | 1,465.00 | 1,390.00 | 1,455.00 | 1,440.79 | 711,447 |
| 2025-07-14 | 1,430.00 | 1,430.00 | 1,380.00 | 1,390.00 | 1,376.43 | 595,268 |
| 2025-07-11 | 1,450.00 | 1,455.00 | 1,405.00 | 1,415.00 | 1,401.18 | 962,088 |
| 2025-07-10 | 1,475.00 | 1,485.00 | 1,425.00 | 1,430.00 | 1,430.00 | 1,172,056 |
| 2025-07-09 | 1,470.00 | 1,505.00 | 1,440.00 | 1,465.00 | 1,465.00 | 1,133,016 |
| 2025-07-08 | 1,440.00 | 1,495.00 | 1,440.00 | 1,470.00 | 1,470.00 | 890,316 |
| 2025-07-07 | 1,500.00 | 1,500.00 | 1,450.00 | 1,455.00 | 1,455.00 | 903,267 |
| 2025-07-04 | 1,520.00 | 1,530.00 | 1,480.00 | 1,485.00 | 1,485.00 | 609,528 |
| 2025-07-03 | 1,495.00 | 1,535.00 | 1,490.00 | 1,525.00 | 1,525.00 | 1,349,123 |
| 2025-07-02 | 1,455.00 | 1,485.00 | 1,455.00 | 1,470.00 | 1,470.00 | 781,354 |
| 2025-07-01 | 1,505.00 | 1,520.00 | 1,455.00 | 1,460.00 | 1,460.00 | 1,570,412 |
| 2025-06-30 | 1,500.00 | 1,520.00 | 1,475.00 | 1,510.00 | 1,510.00 | 835,930 |
| 2025-06-27 | 1,485.00 | 1,505.00 | 1,475.00 | 1,500.00 | 1,500.00 | 746,187 |
| 2025-06-26 | 1,500.00 | 1,505.00 | 1,470.00 | 1,490.00 | 1,490.00 | 807,172 |
| 2025-06-25 | 1,490.00 | 1,510.00 | 1,480.00 | 1,485.00 | 1,485.00 | 1,714,308 |
| 2025-06-24 | 1,465.00 | 1,485.00 | 1,445.00 | 1,480.00 | 1,480.00 | 1,788,420 |
| 2025-06-23 | 1,445.00 | 1,485.00 | 1,440.00 | 1,450.00 | 1,450.00 | 1,494,489 |
| 2025-06-20 | 1,525.00 | 1,525.00 | 1,450.00 | 1,480.00 | 1,480.00 | 2,871,691 |
| 2025-06-19 | 1,540.00 | 1,565.00 | 1,520.00 | 1,530.00 | 1,530.00 | 1,210,629 |
| 2025-06-18 | 1,535.00 | 1,585.00 | 1,510.00 | 1,550.00 | 1,550.00 | 1,777,238 |
| 2025-06-17 | 1,510.00 | 1,560.00 | 1,490.00 | 1,540.00 | 1,540.00 | 2,434,402 |
| 2025-06-16 | 1,505.00 | 1,575.00 | 1,480.00 | 1,495.00 | 1,495.00 | 1,852,262 |
| 2025-06-13 | 1,480.00 | 1,530.00 | 1,460.00 | 1,530.00 | 1,530.00 | 1,113,883 |
| 2025-06-12 | 1,465.00 | 1,530.00 | 1,460.00 | 1,495.00 | 1,495.00 | 1,376,515 |
| 2025-06-11 | 1,435.00 | 1,490.00 | 1,430.00 | 1,475.00 | 1,475.00 | 1,827,780 |
| 2025-06-10 | 1,405.00 | 1,420.00 | 1,395.00 | 1,420.00 | 1,420.00 | 1,065,850 |
| 2025-06-09 | 1,360.00 | 1,395.00 | 1,355.00 | 1,395.00 | 1,395.00 | 743,357 |
| 2025-06-06 | 1,360.00 | 1,365.00 | 1,340.00 | 1,360.00 | 1,360.00 | 486,072 |
| 2025-06-05 | 1,360.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,360.00 | 711,070 |
| 2025-06-04 | 1,385.00 | 1,405.00 | 1,350.00 | 1,360.00 | 1,360.00 | 1,305,634 |
| 2025-06-03 | 1,330.00 | 1,395.00 | 1,320.00 | 1,385.00 | 1,385.00 | 1,994,333 |
| 2025-06-02 | 1,330.00 | 1,350.00 | 1,305.00 | 1,320.00 | 1,320.00 | 911,836 |
| 2025-05-29 | 1,370.00 | 1,380.00 | 1,335.00 | 1,355.00 | 1,355.00 | 2,036,490 |
| 2025-05-28 | 1,315.00 | 1,360.00 | 1,315.00 | 1,335.00 | 1,335.00 | 1,986,746 |
| 2025-05-27 | 1,300.00 | 1,335.00 | 1,285.00 | 1,285.00 | 1,285.00 | 1,116,395 |
| 2025-05-26 | 1,285.00 | 1,320.00 | 1,270.00 | 1,300.00 | 1,300.00 | 1,288,307 |
| 2025-05-23 | 1,300.00 | 1,305.00 | 1,265.00 | 1,290.00 | 1,290.00 | 1,107,058 |
| 2025-05-22 | 1,290.00 | 1,305.00 | 1,275.00 | 1,295.00 | 1,295.00 | 1,010,046 |
| 2025-05-21 | 1,285.00 | 1,320.00 | 1,280.00 | 1,310.00 | 1,310.00 | 915,214 |
| 2025-05-20 | 1,330.00 | 1,340.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,176,159 |
| 2025-05-19 | 1,350.00 | 1,365.00 | 1,300.00 | 1,300.00 | 1,300.00 | 2,044,130 |
| 2025-05-16 | 1,295.00 | 1,380.00 | 1,280.00 | 1,380.00 | 1,380.00 | 2,549,477 |
| 2025-05-15 | 1,270.00 | 1,305.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1,696,426 |
| 2025-05-14 | 1,180.00 | 1,275.00 | 1,135.00 | 1,270.00 | 1,270.00 | 3,700,763 |
| 2025-05-13 | 1,215.00 | 1,235.00 | 1,160.00 | 1,180.00 | 1,180.00 | 2,173,468 |
| 2025-05-12 | 1,135.00 | 1,200.00 | 1,130.00 | 1,180.00 | 1,180.00 | 2,821,046 |
| 2025-05-09 | 1,100.00 | 1,125.00 | 1,060.00 | 1,115.00 | 1,115.00 | 1,401,787 |
| 2025-05-08 | 1,075.00 | 1,095.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1,352,172 |
| 2025-05-07 | 1,085.00 | 1,085.00 | 1,030.00 | 1,065.00 | 1,065.00 | 1,500,302 |
| 2025-05-06 | 1,000.00 | 1,070.00 | 999.00 | 1,060.00 | 1,060.00 | 1,407,375 |
| 2025-05-05 | 1,030.00 | 1,045.00 | 982.00 | 1,005.00 | 1,005.00 | 1,388,129 |
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.