Skip to main content
logo
Jentech Precision Industrial Co., Ltd (TPE:3653)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
4,565.00
+185.00 (4.22%)
Apr 17, 2026, 1:30 PM CST

TPE:3653 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20264,425.004,720.004,375.004,655.00-6.28%26,000
Apr 16, 20264,300.004,430.004,165.004,380.004,380.005.42%1,568,897
Apr 15, 20264,015.004,160.003,980.004,155.004,155.003.88%1,185,531
Apr 14, 20264,100.004,135.004,000.004,000.004,000.00-1.11%852,925
Apr 13, 20264,125.004,135.004,000.004,045.004,045.00-1.94%789,501
Apr 10, 20264,240.004,290.004,010.004,125.004,125.00-2.71%1,445,069
Apr 9, 20264,160.004,270.003,980.004,240.004,240.005.74%1,608,721
Apr 8, 20263,950.004,045.003,925.004,010.004,010.006.65%1,641,397
Apr 7, 20263,850.003,850.003,610.003,760.003,760.001.35%1,859,509
Apr 2, 20264,055.004,065.003,710.003,710.003,710.00-6.08%1,606,526
Apr 1, 20263,980.004,050.003,950.003,950.003,950.004.08%1,416,825
Mar 31, 20263,850.003,970.003,745.003,795.003,795.00-2.44%1,954,849
Mar 30, 20263,970.004,080.003,820.003,890.003,890.00-3.71%1,272,254
Mar 27, 20263,840.004,090.003,840.004,040.004,040.002.54%1,230,685
Mar 26, 20263,945.004,060.003,870.003,940.003,940.00-0.13%1,178,550
Mar 25, 20264,150.004,170.003,910.003,945.003,945.00-0.13%1,119,596
Mar 24, 20264,090.004,195.003,950.003,950.003,950.002.60%2,080,364
Mar 23, 20263,605.003,895.003,605.003,850.003,850.00-1,335,224
Mar 20, 20263,910.003,920.003,810.003,850.003,850.00-1.28%1,149,545
Mar 19, 20263,905.004,055.003,875.003,900.003,900.00-2.01%1,229,615
Mar 18, 20263,970.004,020.003,865.003,980.003,980.006.85%2,068,387
Mar 17, 20263,520.003,725.003,500.003,725.003,725.009.88%1,783,263
Mar 16, 20263,285.003,520.003,270.003,390.003,390.004.47%1,809,148
Mar 13, 20263,410.003,420.003,225.003,245.003,245.00-5.67%2,263,723
Mar 12, 20263,450.003,450.003,310.003,440.003,440.00-1.29%2,167,226
Mar 11, 20263,475.003,545.003,375.003,485.003,485.00-0.29%3,216,030
Mar 10, 20263,450.003,495.003,360.003,495.003,495.009.91%2,741,203
Mar 9, 20263,075.003,270.003,075.003,180.003,180.00-6.88%2,893,688
Mar 6, 20263,250.003,450.003,155.003,415.003,415.008.76%4,044,626
Mar 5, 20263,035.003,160.003,035.003,140.003,140.009.03%1,846,870
Mar 4, 20262,960.002,975.002,855.002,880.002,880.00-5.26%1,459,543
Mar 3, 20263,060.003,165.003,025.003,040.003,040.00-0.16%1,255,200
Mar 2, 20263,045.003,120.002,980.003,045.003,045.00-2.40%1,010,337
Feb 26, 20263,120.003,190.003,055.003,120.003,120.00-0.32%1,292,986
Feb 25, 20262,990.003,145.002,925.003,130.003,130.006.46%1,858,827
Feb 24, 20263,125.003,125.002,910.002,940.002,940.00-4.55%2,144,887
Feb 23, 20263,365.003,365.003,075.003,080.003,080.00-3.90%2,193,920
Feb 11, 20263,320.003,345.003,185.003,205.003,205.00-4.33%1,743,426
Feb 10, 20263,185.003,350.003,155.003,350.003,350.006.52%2,685,511
Feb 9, 20263,120.003,155.003,055.003,145.003,145.005.89%1,879,583
Feb 6, 20262,980.003,015.002,875.002,970.002,970.00-1.00%1,367,498
Feb 5, 20263,060.003,090.002,990.003,000.003,000.00-3.54%1,384,108
Feb 4, 20263,125.003,175.002,985.003,110.003,110.00-0.96%1,946,594
Feb 3, 20263,030.003,140.002,985.003,140.003,140.006.26%2,911,362
Feb 2, 20262,750.002,970.002,750.002,955.002,955.004.05%1,935,240
Jan 30, 20262,855.002,940.002,820.002,840.002,840.00-1.90%1,464,223
Jan 29, 20262,835.003,015.002,835.002,895.002,895.003.02%3,364,152
Jan 28, 20262,820.002,890.002,775.002,810.002,810.000.54%1,467,897
Jan 27, 20262,800.002,850.002,720.002,795.002,795.002.01%2,211,247
Jan 26, 20262,845.002,845.002,730.002,740.002,740.00-1.97%1,788,030