Jentech Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 1,300.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | 870,987 |
| 2025-01-22 | 1,415.00 | 1,425.00 | 1,375.00 | 1,385.00 | 1,385.00 | 682,530 |
| 2025-01-21 | 1,395.00 | 1,435.00 | 1,360.00 | 1,390.00 | 1,390.00 | 853,009 |
| 2025-01-20 | 1,350.00 | 1,405.00 | 1,350.00 | 1,395.00 | 1,395.00 | 794,890 |
| 2025-01-17 | 1,400.00 | 1,410.00 | 1,315.00 | 1,345.00 | 1,345.00 | 1,280,135 |
| 2025-01-16 | 1,390.00 | 1,420.00 | 1,380.00 | 1,400.00 | 1,400.00 | 752,204 |
| 2025-01-15 | 1,375.00 | 1,405.00 | 1,345.00 | 1,355.00 | 1,355.00 | 656,311 |
| 2025-01-14 | 1,365.00 | 1,385.00 | 1,345.00 | 1,375.00 | 1,375.00 | 680,875 |
| 2025-01-13 | 1,385.00 | 1,390.00 | 1,335.00 | 1,350.00 | 1,350.00 | 977,141 |
| 2025-01-10 | 1,450.00 | 1,455.00 | 1,370.00 | 1,390.00 | 1,390.00 | 1,627,508 |
| 2025-01-09 | 1,475.00 | 1,495.00 | 1,450.00 | 1,455.00 | 1,455.00 | 661,515 |
| 2025-01-08 | 1,525.00 | 1,550.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,045,194 |
| 2025-01-07 | 1,500.00 | 1,580.00 | 1,495.00 | 1,570.00 | 1,570.00 | 1,677,893 |
| 2025-01-06 | 1,460.00 | 1,480.00 | 1,440.00 | 1,465.00 | 1,465.00 | 762,457 |
| 2025-01-03 | 1,475.00 | 1,490.00 | 1,430.00 | 1,430.00 | 1,430.00 | 566,684 |
| 2025-01-02 | 1,525.00 | 1,535.00 | 1,445.00 | 1,455.00 | 1,455.00 | 751,394 |
| 2024-12-31 | 1,535.00 | 1,550.00 | 1,505.00 | 1,525.00 | 1,525.00 | 539,527 |
| 2024-12-30 | 1,545.00 | 1,565.00 | 1,525.00 | 1,535.00 | 1,535.00 | 436,662 |
| 2024-12-27 | 1,495.00 | 1,560.00 | 1,485.00 | 1,545.00 | 1,545.00 | 838,329 |
| 2024-12-26 | 1,505.00 | 1,505.00 | 1,470.00 | 1,495.00 | 1,495.00 | 271,849 |
| 2024-12-25 | 1,470.00 | 1,510.00 | 1,470.00 | 1,490.00 | 1,490.00 | 270,131 |
| 2024-12-24 | 1,510.00 | 1,510.00 | 1,460.00 | 1,465.00 | 1,465.00 | 338,318 |
| 2024-12-23 | 1,445.00 | 1,510.00 | 1,445.00 | 1,495.00 | 1,495.00 | 752,413 |
| 2024-12-20 | 1,425.00 | 1,430.00 | 1,390.00 | 1,425.00 | 1,425.00 | 738,663 |
| 2024-12-19 | 1,450.00 | 1,465.00 | 1,400.00 | 1,435.00 | 1,435.00 | 1,206,223 |
| 2024-12-18 | 1,510.00 | 1,515.00 | 1,455.00 | 1,480.00 | 1,480.00 | 523,297 |
| 2024-12-17 | 1,495.00 | 1,515.00 | 1,470.00 | 1,515.00 | 1,515.00 | 581,844 |
| 2024-12-16 | 1,475.00 | 1,495.00 | 1,455.00 | 1,495.00 | 1,495.00 | 593,693 |
| 2024-12-13 | 1,460.00 | 1,490.00 | 1,450.00 | 1,470.00 | 1,470.00 | 860,771 |
| 2024-12-12 | 1,510.00 | 1,520.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,233,000 |
| 2024-12-11 | 1,500.00 | 1,530.00 | 1,495.00 | 1,510.00 | 1,510.00 | 392,410 |
| 2024-12-10 | 1,525.00 | 1,525.00 | 1,480.00 | 1,510.00 | 1,510.00 | 952,587 |
| 2024-12-09 | 1,525.00 | 1,535.00 | 1,500.00 | 1,525.00 | 1,525.00 | 756,481 |
| 2024-12-06 | 1,540.00 | 1,545.00 | 1,500.00 | 1,510.00 | 1,510.00 | 930,202 |
| 2024-12-05 | 1,550.00 | 1,555.00 | 1,490.00 | 1,545.00 | 1,545.00 | 1,466,428 |
| 2024-12-04 | 1,500.00 | 1,540.00 | 1,470.00 | 1,540.00 | 1,540.00 | 1,683,435 |
| 2024-12-03 | 1,440.00 | 1,480.00 | 1,435.00 | 1,480.00 | 1,480.00 | 1,675,154 |
| 2024-12-02 | 1,400.00 | 1,440.00 | 1,385.00 | 1,430.00 | 1,430.00 | 1,299,422 |
| 2024-11-29 | 1,295.00 | 1,395.00 | 1,295.00 | 1,385.00 | 1,385.00 | 816,265 |
| 2024-11-28 | 1,335.00 | 1,355.00 | 1,295.00 | 1,310.00 | 1,310.00 | 1,418,344 |
| 2024-11-27 | 1,410.00 | 1,425.00 | 1,335.00 | 1,340.00 | 1,340.00 | 1,155,147 |
| 2024-11-26 | 1,495.00 | 1,495.00 | 1,395.00 | 1,405.00 | 1,405.00 | 1,581,364 |
| 2024-11-25 | 1,475.00 | 1,515.00 | 1,470.00 | 1,500.00 | 1,500.00 | 7,863,683 |
| 2024-11-22 | 1,450.00 | 1,475.00 | 1,445.00 | 1,455.00 | 1,455.00 | 931,472 |
| 2024-11-21 | 1,425.00 | 1,450.00 | 1,405.00 | 1,415.00 | 1,415.00 | 1,095,981 |
| 2024-11-20 | 1,465.00 | 1,500.00 | 1,410.00 | 1,425.00 | 1,425.00 | 1,342,096 |
| 2024-11-19 | 1,425.00 | 1,480.00 | 1,420.00 | 1,465.00 | 1,465.00 | 851,980 |
| 2024-11-18 | 1,480.00 | 1,485.00 | 1,375.00 | 1,405.00 | 1,405.00 | 1,460,047 |
| 2024-11-15 | 1,540.00 | 1,580.00 | 1,445.00 | 1,490.00 | 1,490.00 | 1,478,314 |
| 2024-11-14 | 1,500.00 | 1,550.00 | 1,490.00 | 1,550.00 | 1,550.00 | 814,480 |
| 2024-11-13 | 1,515.00 | 1,530.00 | 1,495.00 | 1,495.00 | 1,495.00 | 612,900 |
| 2024-11-12 | 1,570.00 | 1,570.00 | 1,490.00 | 1,515.00 | 1,515.00 | 1,375,764 |
| 2024-11-11 | 1,525.00 | 1,575.00 | 1,515.00 | 1,575.00 | 1,575.00 | 784,665 |
| 2024-11-08 | 1,530.00 | 1,555.00 | 1,505.00 | 1,525.00 | 1,525.00 | 821,403 |
| 2024-11-07 | 1,565.00 | 1,625.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1,723,335 |
| 2024-11-06 | 1,485.00 | 1,580.00 | 1,485.00 | 1,565.00 | 1,565.00 | 1,319,521 |
| 2024-11-05 | 1,450.00 | 1,485.00 | 1,445.00 | 1,485.00 | 1,485.00 | 638,976 |
| 2024-11-04 | 1,420.00 | 1,460.00 | 1,390.00 | 1,460.00 | 1,460.00 | 994,072 |
| 2024-11-01 | 1,430.00 | 1,470.00 | 1,410.00 | 1,420.00 | 1,420.00 | 935,772 |
| 2024-10-30 | 1,460.00 | 1,505.00 | 1,460.00 | 1,475.00 | 1,475.00 | 581,710 |
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.