Jentech Precision Industrial Co., Ltd(TW:3653)
NT$6,225.00+435.00 (+7.51%)
TW:3653
Jentech Precision Industrial Co., Ltd historical prices
NT$6,225.00
At close:+435.00 (+7.51%)
Jentech Precision Industrial Co., Ltd (3653) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,120.00 | 6,360.00 | 5,825.00 | 6,225.00 | 6,225.00 | +7.51% | 3,793,940 | 2.68 |
| Nov 10, 2026 | 6,050.00 | 6,190.00 | 5,445.00 | 5,790.00 | 5,790.00 | +10.81% | 3,545,193 | 2.57 |
| Nov 09, 2026 | 5,010.00 | 5,745.00 | 4,970.00 | 5,635.00 | 5,635.00 | +7.85% | 3,812,692 | 2.87 |
| Nov 06, 2026 | 5,225.00 | 5,400.00 | 5,225.00 | 5,225.00 | 5,225.00 | -9.99% | 1,621,697 | 1.23 |
| Nov 05, 2026 | 6,050.00 | 6,180.00 | 5,805.00 | 5,805.00 | 5,805.00 | -10.00% | 2,440,971 | 1.87 |
| Nov 04, 2026 | 6,100.00 | 6,595.00 | 5,800.00 | 6,450.00 | 6,450.00 | +6.88% | 3,159,899 | 2.46 |
| Nov 03, 2026 | 6,165.00 | 6,475.00 | 6,000.00 | 6,035.00 | 6,035.00 | -4.51% | 1,935,920 | 1.51 |
| Nov 02, 2026 | 6,145.00 | 6,370.00 | 6,020.00 | 6,320.00 | 6,320.00 | +0.08% | 1,229,293 | 0.94 |
| Oct 30, 2026 | 6,010.00 | 6,525.00 | 5,995.00 | 6,315.00 | 6,315.00 | -1.41% | 1,496,967 | 1.12 |
| Oct 29, 2026 | 6,500.00 | 6,655.00 | 6,230.00 | 6,405.00 | 6,405.00 | +0.47% | 1,950,117 | 1.46 |
| Oct 28, 2026 | 6,200.00 | 6,445.00 | 6,055.00 | 6,375.00 | 6,375.00 | +8.79% | 2,172,365 | 1.65 |
| Oct 27, 2026 | 6,080.00 | 6,095.00 | 5,710.00 | 5,860.00 | 5,860.00 | -3.46% | 2,419,471 | 1.86 |
| Oct 26, 2026 | 6,070.00 | 6,675.00 | 5,995.00 | 6,070.00 | 6,070.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 6,070.00 | 6,675.00 | 5,995.00 | 6,070.00 | 6,070.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 6,555.00 | 6,675.00 | 5,995.00 | 6,070.00 | 6,070.00 | -7.12% | 1,721,691 | 1.28 |
| Oct 21, 2026 | 6,835.00 | 6,985.00 | 6,500.00 | 6,535.00 | 6,535.00 | -1.73% | 1,309,182 | 0.97 |
| Oct 20, 2026 | 6,475.00 | 6,720.00 | 6,475.00 | 6,650.00 | 6,650.00 | +1.37% | 898,611 | 0.65 |
| Oct 19, 2026 | 6,475.00 | 6,590.00 | 6,330.00 | 6,560.00 | 6,560.00 | -2.53% | 1,924,364 | 1.40 |
| Oct 16, 2026 | 6,765.00 | 6,950.00 | 6,675.00 | 6,730.00 | 6,730.00 | -0.52% | 1,132,992 | 0.81 |
| Oct 15, 2026 | 6,720.00 | 7,070.00 | 6,660.00 | 6,765.00 | 6,765.00 | -4.31% | 1,728,988 | 1.24 |
| Oct 14, 2026 | 7,120.00 | 7,330.00 | 6,965.00 | 7,070.00 | 7,070.00 | +1.14% | 1,170,984 | 0.84 |
| Oct 13, 2026 | 7,020.00 | 7,215.00 | 6,940.00 | 6,990.00 | 6,990.00 | -2.37% | 965,962 | 0.70 |
| Oct 12, 2026 | 7,165.00 | 7,190.00 | 6,920.00 | 7,160.00 | 7,160.00 | -0.07% | 704,140 | 0.51 |
| Oct 09, 2026 | 7,165.00 | 7,245.00 | 6,775.00 | 7,165.00 | 7,165.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 6,800.00 | 7,245.00 | 6,775.00 | 7,165.00 | 7,165.00 | +5.29% | 1,628,778 | 1.17 |
| Oct 07, 2026 | 6,970.00 | 7,020.00 | 6,760.00 | 6,805.00 | 6,805.00 | -3.88% | 1,021,389 | 0.74 |
| Oct 06, 2026 | 7,185.00 | 7,280.00 | 7,050.00 | 7,080.00 | 7,080.00 | -1.73% | 571,595 | 0.41 |
| Oct 05, 2026 | 6,800.00 | 7,440.00 | 6,760.00 | 7,205.00 | 7,205.00 | +5.96% | 1,138,488 | 0.83 |
| Oct 02, 2026 | 6,790.00 | 7,065.00 | 6,760.00 | 6,800.00 | 6,800.00 | -1.09% | 1,067,819 | 0.78 |
| Oct 01, 2026 | 6,720.00 | 6,895.00 | 6,665.00 | 6,875.00 | 6,875.00 | +1.10% | 616,931 | 0.45 |
| Sep 30, 2026 | 6,980.00 | 7,080.00 | 6,720.00 | 6,800.00 | 6,800.00 | -1.38% | 1,234,905 | 0.90 |
| Sep 29, 2026 | 7,000.00 | 7,160.00 | 6,850.00 | 6,895.00 | 6,895.00 | -0.36% | 1,660,061 | 1.22 |
| Sep 28, 2026 | 6,920.00 | 6,920.00 | 6,215.00 | 6,920.00 | 6,920.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 6,920.00 | 6,920.00 | 6,215.00 | 6,920.00 | 6,920.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 6,560.00 | 6,920.00 | 6,215.00 | 6,920.00 | 6,920.00 | +7.96% | 2,756,489 | 2.03 |
| Sep 23, 2026 | 6,005.00 | 6,410.00 | 5,930.00 | 6,410.00 | 6,410.00 | +9.95% | 1,525,519 | 1.12 |
| Sep 22, 2026 | 5,985.00 | 6,050.00 | 5,780.00 | 5,830.00 | 5,830.00 | +0.69% | 916,002 | 0.66 |
| Sep 21, 2026 | 5,765.00 | 5,890.00 | 5,700.00 | 5,790.00 | 5,790.00 | +4.80% | 972,711 | 0.69 |
| Sep 18, 2026 | 5,520.00 | 5,650.00 | 5,415.00 | 5,525.00 | 5,525.00 | +3.17% | 1,047,328 | 0.74 |
| Sep 17, 2026 | 5,400.00 | 5,605.00 | 5,320.00 | 5,355.00 | 5,355.00 | +2.19% | 966,920 | 0.68 |
| Sep 16, 2026 | 5,320.00 | 5,540.00 | 5,210.00 | 5,240.00 | 5,240.00 | -1.32% | 1,608,326 | 1.15 |
| Sep 15, 2026 | 5,735.00 | 5,765.00 | 5,240.00 | 5,310.00 | 5,310.00 | -8.76% | 2,469,366 | 1.78 |
| Sep 14, 2026 | 5,580.00 | 5,920.00 | 5,500.00 | 5,820.00 | 5,820.00 | +0.95% | 988,731 | 0.71 |
| Sep 11, 2026 | 5,650.00 | 5,875.00 | 5,615.00 | 5,765.00 | 5,765.00 | -0.43% | 707,675 | 0.50 |
| Sep 10, 2026 | 5,735.00 | 5,885.00 | 5,705.00 | 5,790.00 | 5,790.00 | +0.52% | 633,019 | 0.45 |
| Sep 09, 2026 | 5,705.00 | 5,845.00 | 5,600.00 | 5,760.00 | 5,760.00 | +3.78% | 1,121,699 | 0.79 |
| Sep 08, 2026 | 5,700.00 | 5,720.00 | 5,480.00 | 5,550.00 | 5,550.00 | -1.86% | 990,252 | 0.68 |
| Sep 07, 2026 | 6,000.00 | 6,000.00 | 5,600.00 | 5,655.00 | 5,655.00 | -3.74% | 802,151 | 0.55 |
| Sep 04, 2026 | 5,835.00 | 5,995.00 | 5,725.00 | 5,875.00 | 5,875.00 | +4.63% | 943,058 | 0.63 |
| Sep 03, 2026 | 5,770.00 | 5,820.00 | 5,590.00 | 5,615.00 | 5,615.00 | -2.69% | 902,445 | 0.60 |
