Skip to main content
logo
Jentech Precision Industrial Co., Ltd (TPE:3653)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
5,760.00
+210.00 (3.78%)
Sep 9, 2026, 1:30 PM CST

TPE:3653 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20265,705.005,845.005,600.005,805.00-4.59%34,000
Sep 8, 20265,700.005,720.005,480.005,550.005,550.00-1.86%990,252
Sep 7, 20266,000.006,000.005,600.005,655.005,655.00-3.74%800,879
Sep 4, 20265,835.005,995.005,725.005,875.005,875.004.63%943,058
Sep 3, 20265,770.005,820.005,590.005,615.005,615.00-2.69%902,445
Sep 2, 20265,755.005,850.005,660.005,770.005,770.00-1.95%1,290,114
Sep 1, 20266,075.006,095.005,820.005,885.005,885.00-1.75%966,086
Aug 31, 20265,710.006,045.005,690.005,990.005,990.003.54%1,731,901
Aug 28, 20265,750.005,960.005,690.005,785.005,785.002.48%939,998
Aug 27, 20265,955.005,980.005,595.005,645.005,645.00-1.40%1,914,739
Aug 26, 20265,155.005,725.005,140.005,725.005,725.009.99%1,732,681
Aug 25, 20265,070.005,205.004,910.005,205.005,205.000.97%1,225,492
Aug 24, 20265,280.005,490.005,110.005,155.005,155.00-4.45%1,962,404
Aug 21, 20265,530.005,560.005,330.005,395.005,395.00-3.66%1,267,177
Aug 20, 20265,605.005,620.005,335.005,600.005,600.002.56%1,905,068
Aug 19, 20264,895.005,540.004,890.005,460.005,460.006.02%2,796,186
Aug 18, 20265,370.005,485.005,120.005,150.005,150.00-3.56%3,453,778
Aug 17, 20265,340.005,340.005,340.005,340.005,340.009.99%1,197,711
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