Skip to main content
logo
Jentech Precision Industrial Co., Ltd (TPE:3653)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,300.00
-20.00 (-0.86%)
Oct 9, 2025, 2:38 PM CST

TPE:3653 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20252,330.002,335.002,270.002,305.002,305.00-0.65%956,984
Oct 8, 20252,320.002,335.002,275.002,320.002,320.00-1,002,394
Oct 7, 20252,420.002,425.002,305.002,320.002,320.00-2.52%1,713,401
Oct 3, 20252,450.002,450.002,375.002,380.002,380.00-3.64%1,788,942
Oct 2, 20252,500.002,530.002,420.002,470.002,470.001.02%2,154,103
Oct 1, 20252,430.002,540.002,385.002,445.002,445.001.45%4,303,801
Sep 30, 20252,410.002,410.002,410.002,410.002,410.009.79%1,530,926
Sep 29, 20252,195.002,195.002,195.002,195.002,195.00--
Sep 26, 20252,180.002,200.002,105.002,195.002,195.00-0.23%2,264,851
Sep 25, 20252,190.002,240.002,165.002,200.002,200.00-2.22%2,029,330
Sep 24, 20252,340.002,350.002,245.002,250.002,250.00-4.46%1,864,649
Sep 23, 20252,325.002,410.002,295.002,355.002,355.002.61%1,536,862
Sep 22, 20252,320.002,340.002,280.002,295.002,295.00-0.43%976,500
Sep 19, 20252,455.002,455.002,305.002,305.002,305.00-4.55%1,917,023
Sep 18, 20252,350.002,420.002,325.002,415.002,415.003.43%1,551,037
Sep 17, 20252,390.002,390.002,285.002,335.002,335.00-1.48%1,413,057
Sep 16, 20252,330.002,405.002,320.002,370.002,370.002.82%1,648,611
Sep 15, 20252,310.002,315.002,225.002,305.002,305.00-0.22%3,128,596
Sep 12, 20252,465.002,475.002,275.002,310.002,310.00-5.91%3,535,459
Sep 11, 20252,560.002,615.002,445.002,455.002,455.00-2.00%2,273,869
Sep 10, 20252,515.002,560.002,470.002,505.002,505.002.04%1,424,394
Sep 9, 20252,465.002,525.002,425.002,455.002,455.00-1,647,186
Sep 8, 20252,410.002,475.002,355.002,455.002,455.001.87%1,988,387
Sep 5, 20252,445.002,495.002,385.002,410.002,410.00-1.03%2,839,076
Sep 4, 20252,380.002,435.002,320.002,435.002,435.009.93%2,484,367
Sep 3, 20252,150.002,220.002,110.002,215.002,215.003.75%1,896,681
Sep 2, 20252,170.002,235.002,095.002,135.002,135.00-3.17%2,706,096
Sep 1, 20252,170.002,245.002,130.002,205.002,205.005.25%4,012,820
Aug 29, 20251,980.002,095.001,975.002,095.002,095.009.97%2,132,020
Aug 28, 20251,930.001,930.001,845.001,905.001,905.00-1.55%2,037,305
Aug 27, 20251,935.001,980.001,900.001,935.001,935.00-1.53%1,874,684
Aug 26, 20251,820.001,965.001,805.001,965.001,965.009.78%3,886,860
Aug 25, 20251,740.001,790.001,735.001,790.001,790.009.82%2,077,188
Aug 22, 20251,610.001,680.001,610.001,630.001,630.003.82%1,877,507
Aug 21, 20251,590.001,615.001,565.001,570.001,570.001.29%1,264,357
Aug 20, 20251,640.001,655.001,545.001,550.001,550.00-6.63%1,474,731
Aug 19, 20251,780.001,780.001,655.001,660.001,660.002.47%2,550,801
Aug 18, 20251,475.001,620.001,465.001,620.001,620.009.83%2,456,315
Aug 15, 20251,500.001,505.001,450.001,475.001,475.00-1.99%1,105,363
Aug 14, 20251,460.001,510.001,460.001,505.001,505.004.15%1,719,893
Aug 13, 20251,500.001,520.001,430.001,445.001,445.00-3.34%2,144,333
Aug 12, 20251,510.001,510.001,450.001,495.001,495.00-1.97%1,475,788
Aug 11, 20251,505.001,525.001,475.001,525.001,525.000.99%1,379,312
Aug 8, 20251,455.001,510.001,420.001,510.001,510.003.78%2,260,374
Aug 7, 20251,345.001,455.001,335.001,455.001,455.009.81%2,481,937
Aug 6, 20251,310.001,345.001,300.001,325.001,325.001.15%801,406
Aug 5, 20251,330.001,345.001,265.001,310.001,310.000.77%2,791,080
Aug 4, 20251,350.001,355.001,285.001,300.001,300.00-6.14%2,044,526
Aug 1, 20251,410.001,435.001,380.001,385.001,385.00-3.82%1,065,593
Jul 31, 20251,395.001,450.001,390.001,440.001,440.003.97%1,011,865