Jentech Precision Industrial Co., Ltd (TPE:3653)
Taiwan · Delayed Price · Currency is TWD 3,670.00
0.00 (0.00%)
May 27, 2026, 1:30 PM CST
TPE:3653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 4,055.00 | 4,065.00 | 3,710.00 | 3,710.00 | 3,710.00 | -6.08% | 1,606,526 |
| Apr 1, 2026 | 3,980.00 | 4,050.00 | 3,950.00 | 3,950.00 | 3,950.00 | 4.08% | 1,416,825 |
| Mar 31, 2026 | 3,850.00 | 3,970.00 | 3,745.00 | 3,795.00 | 3,795.00 | -2.44% | 1,954,849 |
| Mar 30, 2026 | 3,970.00 | 4,080.00 | 3,820.00 | 3,890.00 | 3,890.00 | -3.71% | 1,272,254 |
| Mar 27, 2026 | 3,840.00 | 4,090.00 | 3,840.00 | 4,040.00 | 4,040.00 | 2.54% | 1,230,685 |
| Mar 26, 2026 | 3,945.00 | 4,060.00 | 3,870.00 | 3,940.00 | 3,940.00 | -0.13% | 1,178,550 |
| Mar 25, 2026 | 4,150.00 | 4,170.00 | 3,910.00 | 3,945.00 | 3,945.00 | -0.13% | 1,119,596 |
| Mar 24, 2026 | 4,090.00 | 4,195.00 | 3,950.00 | 3,950.00 | 3,950.00 | 2.60% | 2,080,364 |
| Mar 23, 2026 | 3,605.00 | 3,895.00 | 3,605.00 | 3,850.00 | 3,850.00 | - | 1,335,878 |
| Mar 20, 2026 | 3,910.00 | 3,920.00 | 3,810.00 | 3,850.00 | 3,850.00 | -1.28% | 1,149,545 |
| Mar 19, 2026 | 3,905.00 | 4,055.00 | 3,875.00 | 3,900.00 | 3,900.00 | -2.01% | 1,229,615 |
| Mar 18, 2026 | 3,970.00 | 4,020.00 | 3,865.00 | 3,980.00 | 3,980.00 | 6.85% | 2,068,959 |
| Mar 17, 2026 | 3,520.00 | 3,725.00 | 3,500.00 | 3,725.00 | 3,725.00 | 9.88% | 1,783,263 |
| Mar 16, 2026 | 3,285.00 | 3,520.00 | 3,270.00 | 3,390.00 | 3,390.00 | 4.47% | 1,809,148 |