Jentech Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1,460.00 | 1,505.00 | 1,460.00 | 1,475.00 | 1,475.00 | 581,710 |
| 2024-10-29 | 1,460.00 | 1,470.00 | 1,410.00 | 1,460.00 | 1,460.00 | 685,537 |
| 2024-10-28 | 1,490.00 | 1,510.00 | 1,455.00 | 1,465.00 | 1,465.00 | 483,880 |
| 2024-10-25 | 1,475.00 | 1,495.00 | 1,440.00 | 1,490.00 | 1,490.00 | 859,287 |
| 2024-10-24 | 1,475.00 | 1,520.00 | 1,460.00 | 1,470.00 | 1,470.00 | 733,303 |
| 2024-10-23 | 1,515.00 | 1,515.00 | 1,480.00 | 1,480.00 | 1,480.00 | 616,522 |
| 2024-10-22 | 1,510.00 | 1,545.00 | 1,505.00 | 1,530.00 | 1,530.00 | 1,052,868 |
| 2024-10-21 | 1,490.00 | 1,510.00 | 1,475.00 | 1,495.00 | 1,495.00 | 397,150 |
| 2024-10-18 | 1,495.00 | 1,555.00 | 1,485.00 | 1,485.00 | 1,485.00 | 903,184 |
| 2024-10-17 | 1,455.00 | 1,490.00 | 1,430.00 | 1,490.00 | 1,490.00 | 539,296 |
| 2024-10-16 | 1,470.00 | 1,520.00 | 1,440.00 | 1,445.00 | 1,445.00 | 1,411,902 |
| 2024-10-15 | 1,495.00 | 1,500.00 | 1,440.00 | 1,490.00 | 1,490.00 | 903,725 |
| 2024-10-14 | 1,500.00 | 1,525.00 | 1,460.00 | 1,490.00 | 1,490.00 | 858,376 |
| 2024-10-11 | 1,460.00 | 1,510.00 | 1,450.00 | 1,505.00 | 1,505.00 | 1,489,936 |
| 2024-10-09 | 1,460.00 | 1,475.00 | 1,420.00 | 1,455.00 | 1,455.00 | 767,262 |
| 2024-10-08 | 1,400.00 | 1,480.00 | 1,390.00 | 1,460.00 | 1,460.00 | 1,025,091 |
| 2024-10-07 | 1,385.00 | 1,420.00 | 1,380.00 | 1,410.00 | 1,410.00 | 943,873 |
| 2024-10-04 | 1,340.00 | 1,385.00 | 1,330.00 | 1,380.00 | 1,380.00 | 1,161,408 |
| 2024-10-01 | 1,300.00 | 1,380.00 | 1,300.00 | 1,350.00 | 1,350.00 | 1,282,714 |
| 2024-09-30 | 1,310.00 | 1,335.00 | 1,285.00 | 1,295.00 | 1,295.00 | 646,934 |
| 2024-09-27 | 1,335.00 | 1,355.00 | 1,310.00 | 1,310.00 | 1,310.00 | 582,394 |
| 2024-09-26 | 1,365.00 | 1,375.00 | 1,320.00 | 1,330.00 | 1,330.00 | 918,100 |
| 2024-09-25 | 1,355.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | 636,007 |
| 2024-09-24 | 1,355.00 | 1,370.00 | 1,310.00 | 1,335.00 | 1,335.00 | 793,832 |
| 2024-09-23 | 1,410.00 | 1,410.00 | 1,345.00 | 1,360.00 | 1,360.00 | 1,010,782 |
| 2024-09-20 | 1,415.00 | 1,430.00 | 1,355.00 | 1,420.00 | 1,420.00 | 2,312,020 |
| 2024-09-19 | 1,375.00 | 1,410.00 | 1,355.00 | 1,410.00 | 1,410.00 | 940,064 |
| 2024-09-18 | 1,350.00 | 1,385.00 | 1,335.00 | 1,375.00 | 1,375.00 | 1,017,174 |
| 2024-09-16 | 1,330.00 | 1,345.00 | 1,295.00 | 1,345.00 | 1,345.00 | 461,725 |
| 2024-09-13 | 1,305.00 | 1,335.00 | 1,295.00 | 1,320.00 | 1,320.00 | 786,851 |
| 2024-09-12 | 1,255.00 | 1,330.00 | 1,250.00 | 1,300.00 | 1,300.00 | 1,087,536 |
| 2024-09-11 | 1,225.00 | 1,255.00 | 1,205.00 | 1,215.00 | 1,215.00 | 502,155 |
| 2024-09-10 | 1,230.00 | 1,240.00 | 1,200.00 | 1,215.00 | 1,215.00 | 826,512 |
| 2024-09-09 | 1,210.00 | 1,240.00 | 1,200.00 | 1,225.00 | 1,225.00 | 777,828 |
| 2024-09-06 | 1,215.00 | 1,275.00 | 1,215.00 | 1,235.00 | 1,235.00 | 994,607 |
| 2024-09-05 | 1,225.00 | 1,250.00 | 1,200.00 | 1,215.00 | 1,215.00 | 899,061 |
| 2024-09-04 | 1,225.00 | 1,260.00 | 1,200.00 | 1,215.00 | 1,215.00 | 855,723 |
| 2024-09-03 | 1,285.00 | 1,305.00 | 1,265.00 | 1,275.00 | 1,275.00 | 785,409 |
| 2024-09-02 | 1,365.00 | 1,380.00 | 1,280.00 | 1,285.00 | 1,285.00 | 776,135 |
| 2024-08-30 | 1,315.00 | 1,365.00 | 1,300.00 | 1,355.00 | 1,355.00 | 915,681 |
| 2024-08-29 | 1,285.00 | 1,310.00 | 1,260.00 | 1,300.00 | 1,300.00 | 677,069 |
| 2024-08-28 | 1,330.00 | 1,345.00 | 1,285.00 | 1,305.00 | 1,305.00 | 997,629 |
| 2024-08-27 | 1,325.00 | 1,360.00 | 1,305.00 | 1,330.00 | 1,330.00 | 953,178 |
| 2024-08-26 | 1,385.00 | 1,390.00 | 1,330.00 | 1,340.00 | 1,340.00 | 1,151,203 |
| 2024-08-23 | 1,325.00 | 1,380.00 | 1,320.00 | 1,380.00 | 1,380.00 | 697,608 |
| 2024-08-22 | 1,365.00 | 1,375.00 | 1,305.00 | 1,360.00 | 1,360.00 | 1,108,117 |
| 2024-08-21 | 1,330.00 | 1,355.00 | 1,265.00 | 1,355.00 | 1,355.00 | 2,134,732 |
| 2024-08-20 | 1,405.00 | 1,420.00 | 1,320.00 | 1,340.00 | 1,340.00 | 2,185,383 |
| 2024-08-19 | 1,350.00 | 1,400.00 | 1,335.00 | 1,385.00 | 1,385.00 | 1,953,760 |
| 2024-08-16 | 1,260.00 | 1,335.00 | 1,255.00 | 1,335.00 | 1,335.00 | 2,213,920 |
| 2024-08-15 | 1,185.00 | 1,220.00 | 1,175.00 | 1,215.00 | 1,215.00 | 1,016,198 |
| 2024-08-14 | 1,140.00 | 1,190.00 | 1,140.00 | 1,185.00 | 1,185.00 | 1,320,443 |
| 2024-08-13 | 1,085.00 | 1,125.00 | 1,085.00 | 1,120.00 | 1,120.00 | 815,300 |
| 2024-08-12 | 1,090.00 | 1,105.00 | 1,055.00 | 1,075.00 | 1,075.00 | 1,075,189 |
| 2024-08-09 | 1,085.00 | 1,105.00 | 1,050.00 | 1,080.00 | 1,080.00 | 1,602,314 |
| 2024-08-08 | 1,120.00 | 1,150.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,641,033 |
| 2024-08-07 | 1,080.00 | 1,160.00 | 1,060.00 | 1,160.00 | 1,160.00 | 1,745,775 |
| 2024-08-06 | 1,060.00 | 1,100.00 | 990.00 | 1,085.00 | 1,085.00 | 2,334,354 |
| 2024-08-05 | 934.00 | 1,050.00 | 934.00 | 1,040.00 | 1,040.00 | 2,657,259 |
| 2024-08-02 | 1,090.00 | 1,160.00 | 1,030.00 | 1,030.00 | 1,030.00 | 1,644,233 |
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.