Skip to main content
logo
Jentech Precision Industrial Co., Ltd (TPE:3653)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,130.00
-15.00 (-0.70%)
Oct 31, 2025, 2:36 PM CST

TPE:3653 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,145.002,195.002,130.002,170.00-1.17%340,633
Oct 30, 20252,125.002,160.002,070.002,145.002,145.001.42%1,538,115
Oct 29, 20252,200.002,210.002,105.002,115.002,115.00-2.31%1,340,738
Oct 28, 20252,145.002,180.002,120.002,165.002,165.001.41%1,083,347
Oct 27, 20252,250.002,285.002,125.002,135.002,135.00-2.95%1,943,841
Oct 23, 20252,195.002,220.002,180.002,200.002,200.00-1.57%1,211,537
Oct 22, 20252,225.002,285.002,215.002,235.002,235.00-0.22%605,099
Oct 21, 20252,290.002,290.002,220.002,240.002,240.00-1.10%1,191,989
Oct 20, 20252,285.002,315.002,230.002,265.002,265.001.34%1,220,036
Oct 17, 20252,375.002,375.002,220.002,235.002,235.00-4.49%1,958,105
Oct 16, 20252,385.002,385.002,320.002,340.002,340.00-2.09%1,061,869
Oct 15, 20252,200.002,410.002,195.002,390.002,390.008.88%2,906,163
Oct 14, 20252,240.002,305.002,180.002,195.002,195.00-1.35%1,303,836
Oct 13, 20252,105.002,230.002,105.002,225.002,225.00-3.26%1,365,357
Oct 9, 20252,330.002,335.002,270.002,300.002,300.00-0.86%1,031,395
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