Jentech Precision Industrial Co., Ltd (TPE:3653)
Taiwan · Delayed Price · Currency is TWD 2,415.00
+80.00 (3.43%)
Sep 18, 2025, 2:38 PM CST
TPE:3653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2,350.00 | 2,420.00 | 2,325.00 | 2,415.00 | 2,415.00 | 3.43% | 1,548,753 |
| Sep 17, 2025 | 2,390.00 | 2,390.00 | 2,285.00 | 2,335.00 | 2,335.00 | -1.48% | 1,410,481 |
| Sep 16, 2025 | 2,330.00 | 2,405.00 | 2,320.00 | 2,370.00 | 2,370.00 | 2.82% | 1,648,611 |
| Sep 15, 2025 | 2,310.00 | 2,315.00 | 2,225.00 | 2,305.00 | 2,305.00 | -0.22% | 3,128,596 |
| Sep 12, 2025 | 2,465.00 | 2,475.00 | 2,275.00 | 2,310.00 | 2,310.00 | -5.91% | 3,535,459 |
| Sep 11, 2025 | 2,560.00 | 2,615.00 | 2,445.00 | 2,455.00 | 2,455.00 | -2.00% | 2,273,869 |
| Sep 10, 2025 | 2,515.00 | 2,560.00 | 2,470.00 | 2,505.00 | 2,505.00 | 2.04% | 1,424,394 |
| Sep 9, 2025 | 2,465.00 | 2,525.00 | 2,425.00 | 2,455.00 | 2,455.00 | - | 1,647,186 |
| Sep 8, 2025 | 2,410.00 | 2,475.00 | 2,355.00 | 2,455.00 | 2,455.00 | 1.87% | 1,988,387 |
| Sep 5, 2025 | 2,445.00 | 2,495.00 | 2,385.00 | 2,410.00 | 2,410.00 | -1.03% | 2,839,076 |
| Sep 4, 2025 | 2,380.00 | 2,435.00 | 2,320.00 | 2,435.00 | 2,435.00 | 9.93% | 2,484,367 |
| Sep 3, 2025 | 2,150.00 | 2,220.00 | 2,110.00 | 2,215.00 | 2,215.00 | 3.75% | 1,896,681 |
| Sep 2, 2025 | 2,170.00 | 2,235.00 | 2,095.00 | 2,135.00 | 2,135.00 | -3.17% | 2,706,096 |
| Sep 1, 2025 | 2,170.00 | 2,245.00 | 2,130.00 | 2,205.00 | 2,205.00 | 5.25% | 4,012,820 |
| Aug 29, 2025 | 1,980.00 | 2,095.00 | 1,975.00 | 2,095.00 | 2,095.00 | 9.97% | 2,132,020 |
| Aug 28, 2025 | 1,930.00 | 1,930.00 | 1,845.00 | 1,905.00 | 1,905.00 | -1.55% | 2,037,305 |
| Aug 27, 2025 | 1,935.00 | 1,980.00 | 1,900.00 | 1,935.00 | 1,935.00 | -1.53% | 1,874,684 |
| Aug 26, 2025 | 1,820.00 | 1,965.00 | 1,805.00 | 1,965.00 | 1,965.00 | 9.78% | 3,886,860 |
| Aug 25, 2025 | 1,740.00 | 1,790.00 | 1,735.00 | 1,790.00 | 1,790.00 | 9.82% | 2,077,188 |
| Aug 22, 2025 | 1,610.00 | 1,680.00 | 1,610.00 | 1,630.00 | 1,630.00 | 3.82% | 1,877,507 |
| Aug 21, 2025 | 1,590.00 | 1,615.00 | 1,565.00 | 1,570.00 | 1,570.00 | 1.29% | 1,264,357 |
| Aug 20, 2025 | 1,640.00 | 1,655.00 | 1,545.00 | 1,550.00 | 1,550.00 | -6.63% | 1,474,731 |
| Aug 19, 2025 | 1,780.00 | 1,780.00 | 1,655.00 | 1,660.00 | 1,660.00 | 2.47% | 2,550,801 |
| Aug 18, 2025 | 1,475.00 | 1,620.00 | 1,465.00 | 1,620.00 | 1,620.00 | 9.83% | 2,456,315 |
| Aug 15, 2025 | 1,500.00 | 1,505.00 | 1,450.00 | 1,475.00 | 1,475.00 | -1.99% | 1,105,363 |
| Aug 14, 2025 | 1,460.00 | 1,510.00 | 1,460.00 | 1,505.00 | 1,505.00 | 4.15% | 1,719,893 |
| Aug 13, 2025 | 1,500.00 | 1,520.00 | 1,430.00 | 1,445.00 | 1,445.00 | -3.34% | 2,144,333 |
| Aug 12, 2025 | 1,510.00 | 1,510.00 | 1,450.00 | 1,495.00 | 1,495.00 | -1.97% | 1,475,788 |
| Aug 11, 2025 | 1,505.00 | 1,525.00 | 1,475.00 | 1,525.00 | 1,525.00 | 0.99% | 1,379,312 |
| Aug 8, 2025 | 1,455.00 | 1,510.00 | 1,420.00 | 1,510.00 | 1,510.00 | 3.78% | 2,260,374 |
| Aug 7, 2025 | 1,345.00 | 1,455.00 | 1,335.00 | 1,455.00 | 1,455.00 | 9.81% | 2,481,937 |
| Aug 6, 2025 | 1,310.00 | 1,345.00 | 1,300.00 | 1,325.00 | 1,325.00 | 1.15% | 801,406 |
| Aug 5, 2025 | 1,330.00 | 1,345.00 | 1,265.00 | 1,310.00 | 1,310.00 | 0.77% | 2,791,080 |
| Aug 4, 2025 | 1,350.00 | 1,355.00 | 1,285.00 | 1,300.00 | 1,300.00 | -6.14% | 2,044,526 |
| Aug 1, 2025 | 1,410.00 | 1,435.00 | 1,380.00 | 1,385.00 | 1,385.00 | -3.82% | 1,065,593 |
| Jul 31, 2025 | 1,395.00 | 1,450.00 | 1,390.00 | 1,440.00 | 1,440.00 | 3.97% | 1,011,865 |
| Jul 30, 2025 | 1,380.00 | 1,400.00 | 1,365.00 | 1,385.00 | 1,385.00 | 0.36% | 605,174 |
| Jul 29, 2025 | 1,440.00 | 1,440.00 | 1,350.00 | 1,380.00 | 1,380.00 | -4.50% | 1,983,547 |
| Jul 28, 2025 | 1,450.00 | 1,470.00 | 1,440.00 | 1,445.00 | 1,445.00 | 0.35% | 706,895 |
| Jul 25, 2025 | 1,440.00 | 1,450.00 | 1,425.00 | 1,440.00 | 1,440.00 | -0.69% | 566,168 |
| Jul 24, 2025 | 1,395.00 | 1,460.00 | 1,385.00 | 1,450.00 | 1,450.00 | 5.45% | 1,565,539 |
| Jul 23, 2025 | 1,380.00 | 1,390.00 | 1,345.00 | 1,375.00 | 1,375.00 | 0.73% | 1,038,616 |
| Jul 22, 2025 | 1,425.00 | 1,465.00 | 1,355.00 | 1,365.00 | 1,365.00 | -3.87% | 1,431,953 |
| Jul 21, 2025 | 1,485.00 | 1,485.00 | 1,415.00 | 1,420.00 | 1,420.00 | -4.38% | 1,121,033 |
| Jul 18, 2025 | 1,480.00 | 1,505.00 | 1,465.00 | 1,485.00 | 1,485.00 | 1.71% | 812,692 |
| Jul 17, 2025 | 1,480.00 | 1,490.00 | 1,455.00 | 1,460.00 | 1,460.00 | -1.68% | 487,289 |
| Jul 16, 2025 | 1,465.00 | 1,505.00 | 1,465.00 | 1,485.00 | 1,470.50 | 2.06% | 951,368 |
| Jul 15, 2025 | 1,390.00 | 1,465.00 | 1,390.00 | 1,455.00 | 1,440.79 | 4.68% | 730,081 |
| Jul 14, 2025 | 1,430.00 | 1,430.00 | 1,380.00 | 1,390.00 | 1,376.43 | -1.77% | 615,344 |
| Jul 11, 2025 | 1,450.00 | 1,455.00 | 1,405.00 | 1,415.00 | 1,401.18 | -1.05% | 973,934 |