Jentech Precision Industrial Co., Ltd (TPE:3653)
Taiwan · Delayed Price · Currency is TWD 3,875.00
-430.00 (-9.99%)
May 7, 2026, 1:30 PM CST
TPE:3653 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | -9.99% | 1,871,318 |
| May 6, 2026 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | -9.94% | 877,052 |
| May 5, 2026 | 5,200.00 | 5,200.00 | 4,780.00 | 4,780.00 | 4,780.00 | -9.81% | 1,314,765 |
| May 4, 2026 | 5,265.00 | 5,320.00 | 5,210.00 | 5,300.00 | 5,300.00 | -1.49% | 339,772 |
| 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% | 463,951 |
| 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% | 789,501 |
| 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% | 1,641,397 |
| 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 | - | 1,335,224 |
| 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% | 2,068,387 |
| 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 |
| Mar 13, 2026 | 3,410.00 | 3,420.00 | 3,225.00 | 3,245.00 | 3,245.00 | -5.67% | 2,263,723 |
| Mar 12, 2026 | 3,450.00 | 3,450.00 | 3,310.00 | 3,440.00 | 3,440.00 | -1.29% | 2,167,226 |
| Mar 11, 2026 | 3,475.00 | 3,545.00 | 3,375.00 | 3,485.00 | 3,485.00 | -0.29% | 3,216,030 |
| Mar 10, 2026 | 3,450.00 | 3,495.00 | 3,360.00 | 3,495.00 | 3,495.00 | 9.91% | 2,741,203 |
| Mar 9, 2026 | 3,075.00 | 3,270.00 | 3,075.00 | 3,180.00 | 3,180.00 | -6.88% | 2,893,688 |
| Mar 6, 2026 | 3,250.00 | 3,450.00 | 3,155.00 | 3,415.00 | 3,415.00 | 8.76% | 4,044,626 |
| Mar 5, 2026 | 3,035.00 | 3,160.00 | 3,035.00 | 3,140.00 | 3,140.00 | 9.03% | 1,846,870 |
| Mar 4, 2026 | 2,960.00 | 2,975.00 | 2,855.00 | 2,880.00 | 2,880.00 | -5.26% | 1,459,543 |
| Mar 3, 2026 | 3,060.00 | 3,165.00 | 3,025.00 | 3,040.00 | 3,040.00 | -0.16% | 1,255,200 |
| Mar 2, 2026 | 3,045.00 | 3,120.00 | 2,980.00 | 3,045.00 | 3,045.00 | -2.40% | 1,010,337 |
| Feb 26, 2026 | 3,120.00 | 3,190.00 | 3,055.00 | 3,120.00 | 3,120.00 | -0.32% | 1,292,986 |
| Feb 25, 2026 | 2,990.00 | 3,145.00 | 2,925.00 | 3,130.00 | 3,130.00 | 6.46% | 1,858,827 |
| Feb 24, 2026 | 3,125.00 | 3,125.00 | 2,910.00 | 2,940.00 | 2,940.00 | -4.55% | 2,144,887 |
| Feb 23, 2026 | 3,365.00 | 3,365.00 | 3,075.00 | 3,080.00 | 3,080.00 | -3.90% | 2,193,920 |