Jentech Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 1,025.00 | 1,050.00 | 998.00 | 1,005.00 | 1,005.00 | 1,515,104 |
| 2025-04-30 | 1,010.00 | 1,025.00 | 1,000.00 | 1,000.00 | 1,000.00 | 738,199 |
| 2025-04-29 | 1,030.00 | 1,035.00 | 1,015.00 | 1,025.00 | 1,025.00 | 715,294 |
| 2025-04-28 | 1,015.00 | 1,045.00 | 1,005.00 | 1,020.00 | 1,020.00 | 1,984,541 |
| 2025-04-25 | 958.00 | 1,010.00 | 958.00 | 1,010.00 | 1,010.00 | 1,677,878 |
| 2025-04-24 | 934.00 | 945.00 | 908.00 | 920.00 | 920.00 | 993,475 |
| 2025-04-23 | 891.00 | 939.00 | 891.00 | 925.00 | 925.00 | 1,150,385 |
| 2025-04-22 | 890.00 | 918.00 | 857.00 | 859.00 | 859.00 | 1,270,553 |
| 2025-04-21 | 937.00 | 937.00 | 905.00 | 912.00 | 912.00 | 680,579 |
| 2025-04-18 | 944.00 | 954.00 | 926.00 | 934.00 | 934.00 | 934,516 |
| 2025-04-17 | 903.00 | 949.00 | 903.00 | 940.00 | 940.00 | 977,324 |
| 2025-04-16 | 955.00 | 955.00 | 908.00 | 908.00 | 908.00 | 1,482,173 |
| 2025-04-15 | 905.00 | 972.00 | 905.00 | 963.00 | 963.00 | 2,058,683 |
| 2025-04-14 | 930.00 | 954.00 | 897.00 | 901.00 | 901.00 | 2,250,470 |
| 2025-04-11 | 819.00 | 909.00 | 766.00 | 900.00 | 900.00 | 3,646,405 |
| 2025-04-10 | 831.00 | 831.00 | 809.00 | 831.00 | 831.00 | 1,775,803 |
| 2025-04-09 | 756.00 | 768.00 | 756.00 | 756.00 | 756.00 | 1,173,004 |
| 2025-04-08 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | 261,600 |
| 2025-04-07 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | 43,480 |
| 2025-04-02 | 1,030.00 | 1,040.00 | 1,015.00 | 1,035.00 | 1,035.00 | 642,008 |
| 2025-04-01 | 1,000.00 | 1,035.00 | 981.00 | 1,030.00 | 1,030.00 | 1,449,472 |
| 2025-03-31 | 975.00 | 1,025.00 | 965.00 | 976.00 | 976.00 | 1,927,435 |
| 2025-03-28 | 1,090.00 | 1,100.00 | 1,050.00 | 1,060.00 | 1,060.00 | 1,378,236 |
| 2025-03-27 | 1,125.00 | 1,170.00 | 1,095.00 | 1,100.00 | 1,100.00 | 1,198,036 |
| 2025-03-26 | 1,120.00 | 1,170.00 | 1,110.00 | 1,140.00 | 1,140.00 | 1,274,863 |
| 2025-03-25 | 1,135.00 | 1,135.00 | 1,085.00 | 1,100.00 | 1,100.00 | 941,156 |
| 2025-03-24 | 1,145.00 | 1,155.00 | 1,100.00 | 1,105.00 | 1,105.00 | 550,821 |
| 2025-03-21 | 1,155.00 | 1,155.00 | 1,110.00 | 1,130.00 | 1,130.00 | 1,200,419 |
| 2025-03-20 | 1,170.00 | 1,170.00 | 1,130.00 | 1,155.00 | 1,155.00 | 1,731,855 |
| 2025-03-19 | 1,215.00 | 1,215.00 | 1,125.00 | 1,135.00 | 1,135.00 | 1,699,781 |
| 2025-03-18 | 1,205.00 | 1,240.00 | 1,200.00 | 1,220.00 | 1,220.00 | 492,425 |
| 2025-03-17 | 1,205.00 | 1,220.00 | 1,185.00 | 1,190.00 | 1,190.00 | 701,419 |
| 2025-03-14 | 1,230.00 | 1,230.00 | 1,180.00 | 1,185.00 | 1,185.00 | 689,403 |
| 2025-03-13 | 1,250.00 | 1,265.00 | 1,215.00 | 1,215.00 | 1,215.00 | 879,452 |
| 2025-03-12 | 1,205.00 | 1,250.00 | 1,205.00 | 1,215.00 | 1,215.00 | 1,022,677 |
| 2025-03-11 | 1,175.00 | 1,210.00 | 1,165.00 | 1,190.00 | 1,190.00 | 1,107,346 |
| 2025-03-10 | 1,255.00 | 1,270.00 | 1,205.00 | 1,225.00 | 1,225.00 | 1,040,009 |
| 2025-03-07 | 1,265.00 | 1,265.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1,079,713 |
| 2025-03-06 | 1,320.00 | 1,345.00 | 1,280.00 | 1,280.00 | 1,280.00 | 932,541 |
| 2025-03-05 | 1,275.00 | 1,320.00 | 1,265.00 | 1,300.00 | 1,300.00 | 1,272,825 |
| 2025-03-04 | 1,225.00 | 1,275.00 | 1,215.00 | 1,265.00 | 1,265.00 | 857,662 |
| 2025-03-03 | 1,280.00 | 1,295.00 | 1,250.00 | 1,270.00 | 1,270.00 | 1,393,740 |
| 2025-02-27 | 1,350.00 | 1,370.00 | 1,315.00 | 1,340.00 | 1,340.00 | 1,694,558 |
| 2025-02-26 | 1,280.00 | 1,360.00 | 1,270.00 | 1,345.00 | 1,345.00 | 1,669,742 |
| 2025-02-25 | 1,295.00 | 1,320.00 | 1,250.00 | 1,265.00 | 1,265.00 | 2,098,890 |
| 2025-02-24 | 1,330.00 | 1,345.00 | 1,285.00 | 1,325.00 | 1,325.00 | 1,545,261 |
| 2025-02-21 | 1,360.00 | 1,370.00 | 1,340.00 | 1,365.00 | 1,365.00 | 858,663 |
| 2025-02-20 | 1,420.00 | 1,420.00 | 1,350.00 | 1,360.00 | 1,360.00 | 1,193,103 |
| 2025-02-19 | 1,405.00 | 1,430.00 | 1,360.00 | 1,420.00 | 1,420.00 | 1,264,096 |
| 2025-02-18 | 1,425.00 | 1,435.00 | 1,375.00 | 1,390.00 | 1,390.00 | 1,070,371 |
| 2025-02-17 | 1,375.00 | 1,445.00 | 1,375.00 | 1,415.00 | 1,415.00 | 2,678,813 |
| 2025-02-14 | 1,325.00 | 1,370.00 | 1,305.00 | 1,355.00 | 1,355.00 | 1,792,435 |
| 2025-02-13 | 1,275.00 | 1,340.00 | 1,260.00 | 1,325.00 | 1,325.00 | 1,895,450 |
| 2025-02-12 | 1,315.00 | 1,335.00 | 1,270.00 | 1,285.00 | 1,285.00 | 1,738,558 |
| 2025-02-11 | 1,225.00 | 1,285.00 | 1,220.00 | 1,280.00 | 1,280.00 | 1,941,245 |
| 2025-02-10 | 1,175.00 | 1,235.00 | 1,170.00 | 1,215.00 | 1,215.00 | 4,332,269 |
| 2025-02-07 | 1,250.00 | 1,315.00 | 1,245.00 | 1,295.00 | 1,295.00 | 1,906,459 |
| 2025-02-06 | 1,185.00 | 1,265.00 | 1,185.00 | 1,220.00 | 1,220.00 | 2,398,489 |
| 2025-02-05 | 1,125.00 | 1,215.00 | 1,120.00 | 1,180.00 | 1,180.00 | 3,024,639 |
| 2025-02-04 | 1,240.00 | 1,240.00 | 1,125.00 | 1,125.00 | 1,125.00 | 2,963,958 |
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.