Jentech Precision Industrial Co., Ltd (TPE:3653)
Taiwan · Delayed Price · Currency is TWD 6,225.00
+435.00 (7.51%)
Nov 11, 2026, 1:30 PM CST
TPE:3653 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,120.00 | 6,360.00 | 5,825.00 | 6,225.00 | 6,225.00 | 7.51% | 3,791,538 |
| Nov 10, 2026 | 6,050.00 | 6,190.00 | 5,445.00 | 5,790.00 | 5,790.00 | 2.75% | 3,545,084 |
| Nov 9, 2026 | 5,010.00 | 5,745.00 | 4,970.00 | 5,635.00 | 5,635.00 | 7.85% | 3,812,692 |
| Nov 6, 2026 | 5,225.00 | 5,400.00 | 5,225.00 | 5,225.00 | 5,225.00 | -9.99% | 1,621,697 |
| Nov 5, 2026 | 6,050.00 | 6,180.00 | 5,805.00 | 5,805.00 | 5,805.00 | -10.00% | 2,440,971 |
| Nov 4, 2026 | 6,100.00 | 6,595.00 | 5,800.00 | 6,450.00 | 6,450.00 | 6.88% | 3,159,899 |
| Nov 3, 2026 | 6,165.00 | 6,475.00 | 6,000.00 | 6,035.00 | 6,035.00 | -4.51% | 1,935,920 |
| Nov 2, 2026 | 6,145.00 | 6,370.00 | 6,020.00 | 6,320.00 | 6,320.00 | 0.08% | 1,229,293 |
| Oct 30, 2026 | 6,010.00 | 6,525.00 | 5,995.00 | 6,315.00 | 6,315.00 | -1.41% | 1,496,967 |
| Oct 29, 2026 | 6,500.00 | 6,655.00 | 6,230.00 | 6,405.00 | 6,405.00 | 0.47% | 1,950,117 |
| Oct 28, 2026 | 6,200.00 | 6,445.00 | 6,055.00 | 6,375.00 | 6,375.00 | 8.79% | 2,172,365 |
| Oct 27, 2026 | 6,080.00 | 6,095.00 | 5,710.00 | 5,860.00 | 5,860.00 | -3.46% | 2,419,471 |
| Oct 22, 2026 | 6,555.00 | 6,675.00 | 5,995.00 | 6,070.00 | 6,070.00 | -7.12% | 1,721,691 |
| Oct 21, 2026 | 6,835.00 | 6,985.00 | 6,500.00 | 6,535.00 | 6,535.00 | -1.73% | 1,309,182 |
| Oct 20, 2026 | 6,475.00 | 6,720.00 | 6,475.00 | 6,650.00 | 6,650.00 | 1.37% | 898,611 |
| Oct 19, 2026 | 6,475.00 | 6,590.00 | 6,330.00 | 6,560.00 | 6,560.00 | -2.53% | 1,924,364 |
| Oct 16, 2026 | 6,765.00 | 6,950.00 | 6,675.00 | 6,730.00 | 6,730.00 | -0.52% | 1,132,992 |
| Oct 15, 2026 | 6,720.00 | 7,070.00 | 6,660.00 | 6,765.00 | 6,765.00 | -4.31% | 1,728,988 |
| Oct 14, 2026 | 7,120.00 | 7,330.00 | 6,965.00 | 7,070.00 | 7,070.00 | 1.14% | 1,170,984 |
| Oct 13, 2026 | 7,020.00 | 7,215.00 | 6,940.00 | 6,990.00 | 6,990.00 | -2.37% | 965,962 |
| Oct 12, 2026 | 7,165.00 | 7,190.00 | 6,920.00 | 7,160.00 | 7,160.00 | -0.07% | 703,863 |
| Oct 8, 2026 | 6,800.00 | 7,245.00 | 6,775.00 | 7,165.00 | 7,165.00 | 5.29% | 1,628,778 |
| Oct 7, 2026 | 6,970.00 | 7,020.00 | 6,760.00 | 6,805.00 | 6,805.00 | -3.88% | 1,021,389 |
| Oct 6, 2026 | 7,185.00 | 7,280.00 | 7,050.00 | 7,080.00 | 7,080.00 | -1.73% | 571,595 |
| Oct 5, 2026 | 6,800.00 | 7,440.00 | 6,760.00 | 7,205.00 | 7,205.00 | 5.96% | 1,138,488 |
| Oct 2, 2026 | 6,790.00 | 7,065.00 | 6,760.00 | 6,800.00 | 6,800.00 | -1.09% | 1,062,474 |
| Oct 1, 2026 | 6,720.00 | 6,895.00 | 6,665.00 | 6,875.00 | 6,875.00 | 1.10% | 616,931 |
| Sep 30, 2026 | 6,980.00 | 7,080.00 | 6,720.00 | 6,800.00 | 6,800.00 | -1.38% | 1,234,905 |
| Sep 29, 2026 | 7,000.00 | 7,160.00 | 6,850.00 | 6,895.00 | 6,895.00 | -0.36% | 1,660,061 |
| Sep 24, 2026 | 6,560.00 | 6,920.00 | 6,215.00 | 6,920.00 | 6,920.00 | 7.96% | 2,756,489 |
| Sep 23, 2026 | 6,005.00 | 6,410.00 | 5,930.00 | 6,410.00 | 6,410.00 | 9.95% | 1,524,425 |
| Sep 22, 2026 | 5,985.00 | 6,050.00 | 5,780.00 | 5,830.00 | 5,830.00 | 0.69% | 913,373 |
| Sep 21, 2026 | 5,765.00 | 5,890.00 | 5,700.00 | 5,790.00 | 5,790.00 | 4.80% | 972,711 |
| Sep 18, 2026 | 5,520.00 | 5,650.00 | 5,415.00 | 5,525.00 | 5,525.00 | 3.17% | 1,047,328 |
| Sep 17, 2026 | 5,400.00 | 5,605.00 | 5,320.00 | 5,355.00 | 5,355.00 | 2.19% | 966,920 |
| Sep 16, 2026 | 5,320.00 | 5,540.00 | 5,210.00 | 5,240.00 | 5,240.00 | -1.32% | 1,608,326 |
| Sep 15, 2026 | 5,735.00 | 5,765.00 | 5,240.00 | 5,310.00 | 5,310.00 | -8.76% | 2,469,366 |
| Sep 14, 2026 | 5,580.00 | 5,920.00 | 5,500.00 | 5,820.00 | 5,820.00 | 0.95% | 988,731 |
| Sep 11, 2026 | 5,650.00 | 5,875.00 | 5,615.00 | 5,765.00 | 5,765.00 | -0.43% | 707,675 |
| Sep 10, 2026 | 5,735.00 | 5,885.00 | 5,705.00 | 5,790.00 | 5,790.00 | 0.52% | 633,019 |
| Sep 9, 2026 | 5,705.00 | 5,845.00 | 5,600.00 | 5,760.00 | 5,760.00 | 3.78% | 1,121,699 |
| Sep 8, 2026 | 5,700.00 | 5,720.00 | 5,480.00 | 5,550.00 | 5,550.00 | -1.86% | 990,252 |
| Sep 7, 2026 | 6,000.00 | 6,000.00 | 5,600.00 | 5,655.00 | 5,655.00 | -3.74% | 800,879 |
| Sep 4, 2026 | 5,835.00 | 5,995.00 | 5,725.00 | 5,875.00 | 5,875.00 | 4.63% | 943,058 |
| Sep 3, 2026 | 5,770.00 | 5,820.00 | 5,590.00 | 5,615.00 | 5,615.00 | -2.69% | 902,445 |
| Sep 2, 2026 | 5,755.00 | 5,850.00 | 5,660.00 | 5,770.00 | 5,770.00 | -1.95% | 1,290,114 |
| Sep 1, 2026 | 6,075.00 | 6,095.00 | 5,820.00 | 5,885.00 | 5,885.00 | -1.75% | 966,086 |
| Aug 31, 2026 | 5,710.00 | 6,045.00 | 5,690.00 | 5,990.00 | 5,990.00 | 3.54% | 1,731,901 |
| Aug 28, 2026 | 5,750.00 | 5,960.00 | 5,690.00 | 5,785.00 | 5,785.00 | 2.48% | 939,998 |
| Aug 27, 2026 | 5,955.00 | 5,980.00 | 5,595.00 | 5,645.00 | 5,645.00 | -1.40% | 1,914,739 |