Jentech Precision Industrial Co., Ltd (TPE:3653)
Taiwan · Delayed Price · Currency is TWD 6,895.00
-25.00 (-0.36%)
Sep 29, 2026, 1:30 PM CST
TPE:3653 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 5,155.00 | 5,725.00 | 5,140.00 | 5,725.00 | 5,725.00 | 9.99% | 1,732,681 |
| Aug 25, 2026 | 5,070.00 | 5,205.00 | 4,910.00 | 5,205.00 | 5,205.00 | 0.97% | 1,225,492 |
| Aug 24, 2026 | 5,280.00 | 5,490.00 | 5,110.00 | 5,155.00 | 5,155.00 | -4.45% | 1,962,404 |
| Aug 21, 2026 | 5,530.00 | 5,560.00 | 5,330.00 | 5,395.00 | 5,395.00 | -3.66% | 1,267,177 |
| Aug 20, 2026 | 5,605.00 | 5,620.00 | 5,335.00 | 5,600.00 | 5,600.00 | 2.56% | 1,905,068 |
| Aug 19, 2026 | 4,895.00 | 5,540.00 | 4,890.00 | 5,460.00 | 5,460.00 | 6.02% | 2,796,186 |
| Aug 18, 2026 | 5,370.00 | 5,485.00 | 5,120.00 | 5,150.00 | 5,150.00 | -3.56% | 3,453,778 |
| Aug 17, 2026 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 9.99% | 1,197,711 |
| Aug 14, 2026 | 4,695.00 | 4,860.00 | 4,530.00 | 4,855.00 | 4,855.00 | 4.75% | 1,318,120 |
| Aug 13, 2026 | 4,500.00 | 4,670.00 | 4,415.00 | 4,635.00 | 4,635.00 | 3.69% | 985,672 |
| Aug 12, 2026 | 4,125.00 | 4,470.00 | 4,125.00 | 4,470.00 | 4,470.00 | 9.96% | 815,990 |
| Aug 11, 2026 | 4,165.00 | 4,170.00 | 3,895.00 | 4,065.00 | 4,065.00 | -1.69% | 1,063,444 |
| Aug 10, 2026 | 4,470.00 | 4,470.00 | 4,050.00 | 4,135.00 | 4,135.00 | -5.59% | 1,452,577 |
| Aug 7, 2026 | 4,595.00 | 4,600.00 | 4,320.00 | 4,380.00 | 4,380.00 | -1.57% | 1,730,866 |
| Aug 6, 2026 | 4,295.00 | 4,595.00 | 4,230.00 | 4,450.00 | 4,450.00 | 2.53% | 2,141,656 |
| Aug 5, 2026 | 4,200.00 | 4,430.00 | 4,180.00 | 4,340.00 | 4,340.00 | 4.70% | 3,016,143 |
| Aug 4, 2026 | 3,710.00 | 4,145.00 | 3,710.00 | 4,145.00 | 4,145.00 | 9.95% | 2,780,267 |
| Aug 3, 2026 | 3,695.00 | 3,785.00 | 3,655.00 | 3,770.00 | 3,770.00 | 9.43% | 1,821,608 |
| Jul 31, 2026 | 3,440.00 | 3,445.00 | 3,330.00 | 3,445.00 | 3,445.00 | 9.89% | 915,510 |
| Jul 30, 2026 | 3,150.00 | 3,330.00 | 3,100.00 | 3,135.00 | 3,135.00 | -5.29% | 1,698,046 |
| Jul 29, 2026 | 3,360.00 | 3,510.00 | 3,230.00 | 3,310.00 | 3,310.00 | -1.78% | 2,191,298 |
| Jul 28, 2026 | 3,370.00 | 3,450.00 | 3,300.00 | 3,370.00 | 3,370.00 | -4.40% | 1,632,331 |
| Jul 27, 2026 | 3,475.00 | 3,580.00 | 3,420.00 | 3,525.00 | 3,525.00 | 2.77% | 785,394 |
| Jul 24, 2026 | 3,650.00 | 3,690.00 | 3,365.00 | 3,430.00 | 3,430.00 | -7.55% | 1,872,238 |
| Jul 23, 2026 | 3,615.00 | 3,820.00 | 3,600.00 | 3,710.00 | 3,710.00 | 6.00% | 2,190,495 |
| Jul 22, 2026 | 3,545.00 | 3,615.00 | 3,405.00 | 3,500.00 | 3,500.00 | 0.05% | 2,067,379 |
| Jul 21, 2026 | 3,205.00 | 3,520.00 | 3,205.00 | 3,520.00 | 3,498.28 | 10.00% | 2,017,560 |
| Jul 20, 2026 | 3,175.00 | 3,280.00 | 3,060.00 | 3,200.00 | 3,180.25 | -0.31% | 1,504,316 |
| Jul 17, 2026 | 3,260.00 | 3,350.00 | 3,150.00 | 3,210.00 | 3,190.19 | -5.45% | 1,110,713 |