Skip to main content
logo
Jentech Precision Industrial Co., Ltd (TPE:3653)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,370.00
-155.00 (-4.40%)
Jul 28, 2026, 1:30 PM CST

TPE:3653 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20263,370.003,450.003,300.003,370.003,370.00-4.40%1,631,986
Jul 27, 20263,475.003,580.003,420.003,525.003,525.002.77%785,045
Jul 24, 20263,650.003,690.003,365.003,430.003,430.00-7.55%1,843,821
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
Jun 30, 20263,400.003,485.003,370.003,430.003,408.833.31%768,655
Jun 29, 20263,470.003,480.003,280.003,320.003,299.51-2.50%1,116,741
Jun 26, 20263,385.003,525.003,380.003,405.003,383.990.44%1,905,135
Jun 25, 20263,685.003,690.003,375.003,390.003,369.08-6.87%2,805,528
Jun 24, 20263,790.003,815.003,555.003,640.003,617.54-5.21%2,198,864
Jun 23, 20263,925.003,965.003,800.003,840.003,816.30-1,027,686
Jun 22, 20264,015.004,030.003,820.003,840.003,816.30-3.15%1,448,778
Jun 18, 20263,990.004,230.003,935.003,965.003,940.53-0.63%2,001,334
Jun 17, 20263,730.003,990.003,720.003,990.003,965.385.42%1,554,824
Jun 16, 20263,940.003,950.003,765.003,785.003,761.64-1.30%1,083,519
Jun 15, 20263,800.003,970.003,775.003,835.003,811.343.93%1,451,242
Jun 12, 20263,755.003,820.003,495.003,690.003,667.231.93%1,850,384
Jun 11, 20263,800.003,860.003,420.003,620.003,597.66-4.74%2,496,268
Jun 10, 20263,800.004,000.003,740.003,800.003,776.55-3.43%2,153,645
Jun 9, 20263,915.004,060.003,855.003,935.003,910.723.01%2,263,039
Jun 8, 20263,260.003,860.003,260.003,820.003,796.435.52%2,190,430
Jun 5, 20263,550.003,680.003,460.003,620.003,597.66-2.95%1,164,958
Jun 4, 20263,800.003,875.003,695.003,730.003,706.98-4.48%1,442,589
Jun 3, 20264,040.004,210.003,860.003,905.003,880.90-2.13%1,925,173
Jun 2, 20263,995.004,165.003,880.003,990.003,965.383.91%2,994,152
Jun 1, 20263,550.003,895.003,550.003,840.003,816.308.32%2,419,419
May 29, 20263,580.003,600.003,415.003,545.003,523.131.29%2,326,319
May 28, 20263,700.003,830.003,460.003,500.003,478.40-4.63%2,199,582
May 27, 20263,795.004,015.003,650.003,670.003,647.35-3,139,136
May 26, 20263,830.003,830.003,670.003,670.003,647.35-2.65%692,286
May 25, 20263,750.003,770.003,700.003,770.003,746.743.01%693,208
May 22, 20263,505.003,660.003,475.003,660.003,637.429.91%638,947
May 21, 20263,280.003,330.003,220.003,330.003,309.459.90%521,459
May 20, 20263,010.003,030.002,800.003,030.003,011.30-1.94%1,475,086
May 19, 20263,260.003,260.002,995.003,090.003,070.93-5.50%1,137,582
May 18, 20263,305.003,345.003,200.003,270.003,249.82-5.63%1,062,497