Jentech Precision Industrial Co., Ltd (TPE:3653)
Taiwan · Delayed Price · Currency is TWD 3,990.00
+205.00 (5.42%)
Jun 17, 2026, 1:30 PM CST
TPE:3653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 3,940.00 | 3,950.00 | 3,765.00 | 3,785.00 | 3,785.00 | -1.30% | 1,083,519 |
| Jun 15, 2026 | 3,800.00 | 3,970.00 | 3,775.00 | 3,835.00 | 3,835.00 | 3.93% | 1,451,242 |
| Jun 12, 2026 | 3,755.00 | 3,820.00 | 3,495.00 | 3,690.00 | 3,690.00 | 1.93% | 1,847,916 |
| Jun 11, 2026 | 3,800.00 | 3,860.00 | 3,420.00 | 3,620.00 | 3,620.00 | -4.74% | 2,496,268 |
| Jun 10, 2026 | 3,800.00 | 4,000.00 | 3,740.00 | 3,800.00 | 3,800.00 | -3.43% | 2,153,645 |
| Jun 9, 2026 | 3,915.00 | 4,060.00 | 3,855.00 | 3,935.00 | 3,935.00 | 3.01% | 2,263,039 |
| Jun 8, 2026 | 3,260.00 | 3,860.00 | 3,260.00 | 3,820.00 | 3,820.00 | 5.52% | 2,190,430 |
| Jun 5, 2026 | 3,550.00 | 3,680.00 | 3,460.00 | 3,620.00 | 3,620.00 | -2.95% | 1,164,958 |
| Jun 4, 2026 | 3,800.00 | 3,875.00 | 3,695.00 | 3,730.00 | 3,730.00 | -4.48% | 1,442,589 |
| Jun 3, 2026 | 4,040.00 | 4,210.00 | 3,860.00 | 3,905.00 | 3,905.00 | -2.13% | 1,925,173 |
| Jun 2, 2026 | 3,995.00 | 4,165.00 | 3,880.00 | 3,990.00 | 3,990.00 | 3.91% | 2,994,152 |
| Jun 1, 2026 | 3,550.00 | 3,895.00 | 3,550.00 | 3,840.00 | 3,840.00 | 8.32% | 2,419,419 |
| May 29, 2026 | 3,580.00 | 3,600.00 | 3,415.00 | 3,545.00 | 3,545.00 | 1.29% | 2,326,319 |
| May 28, 2026 | 3,700.00 | 3,830.00 | 3,460.00 | 3,500.00 | 3,500.00 | -4.63% | 2,199,582 |
| May 27, 2026 | 3,795.00 | 4,015.00 | 3,650.00 | 3,670.00 | 3,670.00 | - | 3,139,136 |
| May 26, 2026 | 3,830.00 | 3,830.00 | 3,670.00 | 3,670.00 | 3,670.00 | -2.65% | 692,286 |
| May 25, 2026 | 3,750.00 | 3,770.00 | 3,700.00 | 3,770.00 | 3,770.00 | 3.01% | 693,208 |
| May 22, 2026 | 3,505.00 | 3,660.00 | 3,475.00 | 3,660.00 | 3,660.00 | 9.91% | 638,947 |
| May 21, 2026 | 3,280.00 | 3,330.00 | 3,220.00 | 3,330.00 | 3,330.00 | 9.90% | 521,459 |
| May 20, 2026 | 3,010.00 | 3,030.00 | 2,800.00 | 3,030.00 | 3,030.00 | -1.94% | 1,474,075 |
| May 19, 2026 | 3,260.00 | 3,260.00 | 2,995.00 | 3,090.00 | 3,090.00 | -5.50% | 1,134,752 |
| May 18, 2026 | 3,305.00 | 3,345.00 | 3,200.00 | 3,270.00 | 3,270.00 | -5.63% | 1,062,497 |
| May 15, 2026 | 3,365.00 | 3,470.00 | 3,350.00 | 3,465.00 | 3,465.00 | 2.97% | 816,195 |
| May 14, 2026 | 3,640.00 | 3,640.00 | 3,310.00 | 3,365.00 | 3,365.00 | -4.67% | 1,062,721 |
| May 13, 2026 | 3,800.00 | 3,800.00 | 3,530.00 | 3,530.00 | 3,530.00 | -9.95% | 1,282,165 |
| May 12, 2026 | 4,050.00 | 4,150.00 | 3,865.00 | 3,920.00 | 3,920.00 | -2.37% | 3,524,136 |
| May 11, 2026 | 3,710.00 | 4,015.00 | 3,700.00 | 4,015.00 | 4,015.00 | 10.00% | 4,163,150 |
| May 8, 2026 | 3,775.00 | 4,010.00 | 3,490.00 | 3,650.00 | 3,650.00 | -5.81% | 5,820,794 |
| May 7, 2026 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | -9.99% | 1,885,313 |
| May 6, 2026 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | -9.94% | 890,821 |
| May 5, 2026 | 5,200.00 | 5,200.00 | 4,780.00 | 4,780.00 | 4,780.00 | -9.81% | 1,333,464 |
| May 4, 2026 | 5,265.00 | 5,320.00 | 5,210.00 | 5,300.00 | 5,300.00 | -1.49% | 342,059 |
| Apr 30, 2026 | 5,405.00 | 5,435.00 | 5,305.00 | 5,380.00 | 5,380.00 | -1.19% | 382,950 |
| Apr 29, 2026 | 4,980.00 | 5,445.00 | 4,980.00 | 5,445.00 | 5,445.00 | 10.00% | 468,659 |
| Apr 28, 2026 | 4,905.00 | 5,000.00 | 4,870.00 | 4,950.00 | 4,950.00 | -0.20% | 499,182 |
| Apr 27, 2026 | 5,500.00 | 5,500.00 | 4,920.00 | 4,960.00 | 4,960.00 | -7.64% | 570,108 |
| Apr 24, 2026 | 5,500.00 | 5,575.00 | 5,260.00 | 5,370.00 | 5,370.00 | 1.13% | 469,524 |
| Apr 23, 2026 | 5,555.00 | 5,685.00 | 5,150.00 | 5,310.00 | 5,310.00 | -1.85% | 1,475,527 |
| Apr 22, 2026 | 5,500.00 | 5,570.00 | 5,300.00 | 5,410.00 | 5,410.00 | 0.74% | 1,061,369 |
| Apr 21, 2026 | 5,200.00 | 5,520.00 | 5,135.00 | 5,370.00 | 5,370.00 | 6.97% | 1,622,127 |
| Apr 20, 2026 | 4,750.00 | 5,020.00 | 4,700.00 | 5,020.00 | 5,020.00 | 9.97% | 1,237,358 |
| Apr 17, 2026 | 4,425.00 | 4,720.00 | 4,375.00 | 4,565.00 | 4,565.00 | 4.22% | 1,399,455 |
| Apr 16, 2026 | 4,300.00 | 4,430.00 | 4,165.00 | 4,380.00 | 4,380.00 | 5.42% | 1,568,897 |
| Apr 15, 2026 | 4,015.00 | 4,160.00 | 3,980.00 | 4,155.00 | 4,155.00 | 3.88% | 1,185,531 |
| Apr 14, 2026 | 4,100.00 | 4,135.00 | 4,000.00 | 4,000.00 | 4,000.00 | -1.11% | 852,925 |
| Apr 13, 2026 | 4,125.00 | 4,135.00 | 4,000.00 | 4,045.00 | 4,045.00 | -1.94% | 789,823 |
| Apr 10, 2026 | 4,240.00 | 4,290.00 | 4,010.00 | 4,125.00 | 4,125.00 | -2.71% | 1,445,069 |
| Apr 9, 2026 | 4,160.00 | 4,270.00 | 3,980.00 | 4,240.00 | 4,240.00 | 5.74% | 1,608,721 |
| Apr 8, 2026 | 3,950.00 | 4,045.00 | 3,925.00 | 4,010.00 | 4,010.00 | 6.65% | 1,644,302 |
| Apr 7, 2026 | 3,850.00 | 3,850.00 | 3,610.00 | 3,760.00 | 3,760.00 | 1.35% | 1,859,509 |