Jentech Precision Industrial Co., Ltd (TPE:3653)
 2,130.00
 -15.00 (-0.70%)
  Oct 31, 2025, 2:36 PM CST
TPE:3653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,145.00 | 2,195.00 | 2,130.00 | 2,170.00 | - | 1.17% | 340,633 | 
| Oct 30, 2025 | 2,125.00 | 2,160.00 | 2,070.00 | 2,145.00 | 2,145.00 | 1.42% | 1,538,115 | 
| Oct 29, 2025 | 2,200.00 | 2,210.00 | 2,105.00 | 2,115.00 | 2,115.00 | -2.31% | 1,340,738 | 
| Oct 28, 2025 | 2,145.00 | 2,180.00 | 2,120.00 | 2,165.00 | 2,165.00 | 1.41% | 1,083,347 | 
| Oct 27, 2025 | 2,250.00 | 2,285.00 | 2,125.00 | 2,135.00 | 2,135.00 | -2.95% | 1,943,841 | 
| Oct 23, 2025 | 2,195.00 | 2,220.00 | 2,180.00 | 2,200.00 | 2,200.00 | -1.57% | 1,211,537 | 
| Oct 22, 2025 | 2,225.00 | 2,285.00 | 2,215.00 | 2,235.00 | 2,235.00 | -0.22% | 605,099 | 
| Oct 21, 2025 | 2,290.00 | 2,290.00 | 2,220.00 | 2,240.00 | 2,240.00 | -1.10% | 1,191,989 | 
| Oct 20, 2025 | 2,285.00 | 2,315.00 | 2,230.00 | 2,265.00 | 2,265.00 | 1.34% | 1,220,036 | 
| Oct 17, 2025 | 2,375.00 | 2,375.00 | 2,220.00 | 2,235.00 | 2,235.00 | -4.49% | 1,958,105 | 
| Oct 16, 2025 | 2,385.00 | 2,385.00 | 2,320.00 | 2,340.00 | 2,340.00 | -2.09% | 1,061,869 | 
| Oct 15, 2025 | 2,200.00 | 2,410.00 | 2,195.00 | 2,390.00 | 2,390.00 | 8.88% | 2,906,163 | 
| Oct 14, 2025 | 2,240.00 | 2,305.00 | 2,180.00 | 2,195.00 | 2,195.00 | -1.35% | 1,303,836 | 
| Oct 13, 2025 | 2,105.00 | 2,230.00 | 2,105.00 | 2,225.00 | 2,225.00 | -3.26% | 1,365,357 | 
| Oct 9, 2025 | 2,330.00 | 2,335.00 | 2,270.00 | 2,300.00 | 2,300.00 | -0.86% | 1,031,395 | 
| Oct 8, 2025 | 2,320.00 | 2,335.00 | 2,275.00 | 2,320.00 | 2,320.00 | - | 1,002,394 | 
| Oct 7, 2025 | 2,420.00 | 2,425.00 | 2,305.00 | 2,320.00 | 2,320.00 | -2.52% | 1,713,401 | 
| Oct 3, 2025 | 2,450.00 | 2,450.00 | 2,375.00 | 2,380.00 | 2,380.00 | -3.64% | 1,788,942 | 
| Oct 2, 2025 | 2,500.00 | 2,530.00 | 2,420.00 | 2,470.00 | 2,470.00 | 1.02% | 2,154,103 | 
| Oct 1, 2025 | 2,430.00 | 2,540.00 | 2,385.00 | 2,445.00 | 2,445.00 | 1.45% | 4,303,801 | 
| Sep 30, 2025 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 2,410.00 | 9.79% | 1,530,926 | 
| Sep 29, 2025 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | - | - | 
| Sep 26, 2025 | 2,180.00 | 2,200.00 | 2,105.00 | 2,195.00 | 2,195.00 | -0.23% | 2,264,851 | 
| Sep 25, 2025 | 2,190.00 | 2,240.00 | 2,165.00 | 2,200.00 | 2,200.00 | -2.22% | 2,029,330 | 
| Sep 24, 2025 | 2,340.00 | 2,350.00 | 2,245.00 | 2,250.00 | 2,250.00 | -4.46% | 1,864,649 | 
| Sep 23, 2025 | 2,325.00 | 2,410.00 | 2,295.00 | 2,355.00 | 2,355.00 | 2.61% | 1,536,862 | 
| Sep 22, 2025 | 2,320.00 | 2,340.00 | 2,280.00 | 2,295.00 | 2,295.00 | -0.43% | 976,500 | 
| Sep 19, 2025 | 2,455.00 | 2,455.00 | 2,305.00 | 2,305.00 | 2,305.00 | -4.55% | 1,917,023 | 
| Sep 18, 2025 | 2,350.00 | 2,420.00 | 2,325.00 | 2,415.00 | 2,415.00 | 3.43% | 1,551,037 | 
| Sep 17, 2025 | 2,390.00 | 2,390.00 | 2,285.00 | 2,335.00 | 2,335.00 | -1.48% | 1,413,057 | 
| 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 |