Skip to main content
logo
Jentech Precision Industrial Co., Ltd (TPE:3653)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
5,450.00
+300.00 (5.83%)
Aug 19, 2026, 10:55 AM CST

TPE:3653 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20264,895.005,535.004,895.005,490.00-6.60%83,000
Aug 18, 20265,370.005,485.005,120.005,150.005,150.00-3.56%3,451,477
Aug 17, 20265,340.005,340.005,340.005,340.005,340.009.99%1,194,688
Aug 14, 20264,695.004,860.004,530.004,855.004,855.004.75%1,318,120
Aug 13, 20264,500.004,670.004,415.004,635.004,635.003.69%985,672
Aug 12, 20264,125.004,470.004,125.004,470.004,470.009.96%815,990
Aug 11, 20264,165.004,170.003,895.004,065.004,065.00-1.69%1,063,444
Aug 10, 20264,470.004,470.004,050.004,135.004,135.00-5.59%1,452,577
Aug 7, 20264,595.004,600.004,320.004,380.004,380.00-1.57%1,730,866
Aug 6, 20264,295.004,595.004,230.004,450.004,450.002.53%2,141,656
Aug 5, 20264,200.004,430.004,180.004,340.004,340.004.70%3,016,143
Aug 4, 20263,710.004,145.003,710.004,145.004,145.009.95%2,780,267
Aug 3, 20263,695.003,785.003,655.003,770.003,770.009.43%1,821,608
Jul 31, 20263,440.003,445.003,330.003,445.003,445.009.89%915,510
Jul 30, 20263,150.003,330.003,100.003,135.003,135.00-5.29%1,698,046
Jul 29, 20263,360.003,510.003,230.003,310.003,310.00-1.78%2,191,298
Jul 28, 20263,370.003,450.003,300.003,370.003,370.00-4.40%1,632,331
Jul 27, 20263,475.003,580.003,420.003,525.003,525.002.77%785,394
Jul 24, 20263,650.003,690.003,365.003,430.003,430.00-7.55%1,872,238
Jul 23, 20263,615.003,820.003,600.003,710.003,710.006.00%2,190,495
Jul 22, 20263,545.003,615.003,405.003,500.003,500.000.05%2,067,379
Jul 21, 20263,205.003,520.003,205.003,520.003,498.2810.00%2,017,560
Jul 20, 20263,175.003,280.003,060.003,200.003,180.25-0.31%1,504,316
Jul 17, 20263,260.003,350.003,150.003,210.003,190.19-5.45%1,110,713
Jul 16, 20263,260.003,470.003,230.003,395.003,374.053.51%1,052,764
Jul 15, 20263,140.003,310.003,085.003,280.003,259.766.84%970,413
Jul 14, 20263,205.003,250.002,990.003,070.003,051.06-3.91%1,077,017
Jul 13, 20263,200.003,280.003,080.003,195.003,175.28-0.31%803,353
Jul 9, 20263,280.003,290.003,180.003,205.003,185.220.16%527,813
Jul 8, 20263,305.003,340.003,120.003,200.003,180.250.16%749,763
Jul 7, 20263,315.003,355.003,170.003,195.003,175.28-3.77%1,091,256
Jul 6, 20263,475.003,475.003,320.003,320.003,299.51-2.92%756,812
Jul 3, 20263,360.003,475.003,310.003,420.003,398.90-1.58%1,138,823
Jul 2, 20263,320.003,495.003,245.003,475.003,453.562.21%600,976
Jul 1, 20263,540.003,580.003,395.003,400.003,379.02-0.87%745,081
Jun 30, 20263,400.003,485.003,370.003,430.003,408.833.31%768,655
Jun 29, 20263,470.003,480.003,280.003,320.003,299.51-2.50%1,116,741
Jun 26, 20263,385.003,525.003,380.003,405.003,383.990.44%1,905,135
Jun 25, 20263,685.003,690.003,375.003,390.003,369.08-6.87%2,805,528
Jun 24, 20263,790.003,815.003,555.003,640.003,617.54-5.21%2,198,864
Jun 23, 20263,925.003,965.003,800.003,840.003,816.30-1,027,686
Jun 22, 20264,015.004,030.003,820.003,840.003,816.30-3.15%1,448,778
Jun 18, 20263,990.004,230.003,935.003,965.003,940.53-0.63%2,001,334
Jun 17, 20263,730.003,990.003,720.003,990.003,965.385.42%1,554,824
Jun 16, 20263,940.003,950.003,765.003,785.003,761.64-1.30%1,083,519
Jun 15, 20263,800.003,970.003,775.003,835.003,811.343.93%1,451,242
Jun 12, 20263,755.003,820.003,495.003,690.003,667.231.93%1,850,384
Jun 11, 20263,800.003,860.003,420.003,620.003,597.66-4.74%2,496,268
Jun 10, 20263,800.004,000.003,740.003,800.003,776.55-3.43%2,153,645
Jun 9, 20263,915.004,060.003,855.003,935.003,910.723.01%2,263,039