Jentech Precision Industrial Co., Ltd 3653
TWSE · Taiwan · Electronic Technology
TWD 6,985.00+110.00 (+1.60%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 6,970.00 | +1.38% | TWD 6,790.00 | TWD 6,995.00 | TWD 6,790.00 | 107.00K |
| 2026-10-01 | TWD 6,875.00 | +1.10% | TWD 6,720.00 | TWD 6,895.00 | TWD 6,665.00 | 578.71K |
| 2026-09-30 | TWD 6,800.00 | -1.38% | TWD 6,980.00 | TWD 7,080.00 | TWD 6,720.00 | 1.19M |
| 2026-09-29 | TWD 6,895.00 | -0.36% | TWD 7,000.00 | TWD 7,160.00 | TWD 6,850.00 | 1.59M |
| 2026-09-24 | TWD 6,920.00 | +7.96% | TWD 6,560.00 | TWD 6,920.00 | TWD 6,215.00 | 2.67M |
| 2026-09-23 | TWD 6,410.00 | +9.95% | TWD 6,005.00 | TWD 6,410.00 | TWD 5,930.00 | 1.40M |
| 2026-09-22 | TWD 5,830.00 | +0.69% | TWD 5,985.00 | TWD 6,050.00 | TWD 5,780.00 | 871.63K |
| 2026-09-21 | TWD 5,790.00 | +4.80% | TWD 5,765.00 | TWD 5,890.00 | TWD 5,700.00 | 927.08K |
| 2026-09-18 | TWD 5,525.00 | +3.17% | TWD 5,520.00 | TWD 5,650.00 | TWD 5,415.00 | 1.01M |
| 2026-09-17 | TWD 5,355.00 | +2.19% | TWD 5,400.00 | TWD 5,605.00 | TWD 5,320.00 | 926.21K |
| 2026-09-16 | TWD 5,240.00 | -1.32% | TWD 5,320.00 | TWD 5,540.00 | TWD 5,210.00 | 1.54M |
| 2026-09-15 | TWD 5,310.00 | -8.76% | TWD 5,735.00 | TWD 5,765.00 | TWD 5,240.00 | 2.35M |
| 2026-09-14 | TWD 5,820.00 | +0.95% | TWD 5,580.00 | TWD 5,920.00 | TWD 5,500.00 | 954.35K |
| 2026-09-11 | TWD 5,765.00 | -0.43% | TWD 5,650.00 | TWD 5,875.00 | TWD 5,615.00 | 671.34K |
| 2026-09-10 | TWD 5,790.00 | +0.52% | TWD 5,735.00 | TWD 5,885.00 | TWD 5,705.00 | 610.35K |
| 2026-09-09 | TWD 5,760.00 | +3.78% | TWD 5,705.00 | TWD 5,845.00 | TWD 5,600.00 | 1.06M |
| 2026-09-08 | TWD 5,550.00 | -1.86% | TWD 5,700.00 | TWD 5,720.00 | TWD 5,480.00 | 944.36K |
| 2026-09-07 | TWD 5,655.00 | -3.74% | TWD 6,000.00 | TWD 6,000.00 | TWD 5,600.00 | 734.27K |
| 2026-09-04 | TWD 5,875.00 | +4.63% | TWD 5,835.00 | TWD 5,995.00 | TWD 5,725.00 | 904.95K |
| 2026-09-03 | TWD 5,615.00 | -2.69% | TWD 5,770.00 | TWD 5,820.00 | TWD 5,590.00 | 853.67K |
| 2026-09-02 | TWD 5,770.00 | -1.95% | TWD 5,755.00 | TWD 5,850.00 | TWD 5,660.00 | 1.23M |
| 2026-09-01 | TWD 5,885.00 | -1.75% | TWD 6,075.00 | TWD 6,095.00 | TWD 5,820.00 | 911.46K |
| 2026-08-31 | TWD 5,990.00 | +3.54% | TWD 5,710.00 | TWD 6,045.00 | TWD 5,690.00 | 1.64M |
| 2026-08-28 | TWD 5,785.00 | +2.48% | TWD 5,750.00 | TWD 5,960.00 | TWD 5,690.00 | 889.47K |
| 2026-08-27 | TWD 5,645.00 | -1.40% | TWD 5,955.00 | TWD 5,980.00 | TWD 5,595.00 | 1.84M |
| 2026-08-26 | TWD 5,725.00 | +9.99% | TWD 5,155.00 | TWD 5,725.00 | TWD 5,140.00 | 1.60M |
| 2026-08-25 | TWD 5,205.00 | +0.97% | TWD 5,070.00 | TWD 5,205.00 | TWD 4,910.00 | 1.18M |
| 2026-08-24 | TWD 5,155.00 | -4.45% | TWD 5,280.00 | TWD 5,490.00 | TWD 5,110.00 | 1.89M |
| 2026-08-21 | TWD 5,395.00 | -3.66% | TWD 5,530.00 | TWD 5,560.00 | TWD 5,330.00 | 1.22M |
| 2026-08-20 | TWD 5,600.00 | +2.56% | TWD 5,605.00 | TWD 5,620.00 | TWD 5,335.00 | 1.81M |
| 2026-08-19 | TWD 5,460.00 | +6.02% | TWD 4,895.00 | TWD 5,540.00 | TWD 4,890.00 | 2.67M |
| 2026-08-18 | TWD 5,150.00 | -3.56% | TWD 5,370.00 | TWD 5,485.00 | TWD 5,120.00 | 3.32M |
| 2026-08-17 | TWD 5,340.00 | +9.99% | TWD 5,340.00 | TWD 5,340.00 | TWD 5,340.00 | 1.02M |
| 2026-08-14 | TWD 4,855.00 | +4.75% | TWD 4,695.00 | TWD 4,860.00 | TWD 4,530.00 | 1.19M |
| 2026-08-13 | TWD 4,635.00 | +3.69% | TWD 4,500.00 | TWD 4,670.00 | TWD 4,415.00 | 880.31K |
| 2026-08-12 | TWD 4,470.00 | +9.96% | TWD 4,125.00 | TWD 4,470.00 | TWD 4,125.00 | 700.22K |
| 2026-08-11 | TWD 4,065.00 | -1.69% | TWD 4,165.00 | TWD 4,170.00 | TWD 3,895.00 | 999.64K |
| 2026-08-10 | TWD 4,135.00 | -5.59% | TWD 4,470.00 | TWD 4,470.00 | TWD 4,050.00 | 1.36M |
| 2026-08-07 | TWD 4,380.00 | -1.57% | TWD 4,595.00 | TWD 4,600.00 | TWD 4,320.00 | 1.64M |
| 2026-08-06 | TWD 4,450.00 | +2.53% | TWD 4,295.00 | TWD 4,595.00 | TWD 4,230.00 | 1.95M |
| 2026-08-05 | TWD 4,340.00 | +4.70% | TWD 4,200.00 | TWD 4,430.00 | TWD 4,180.00 | 2.82M |
| 2026-08-04 | TWD 4,145.00 | +9.95% | TWD 3,710.00 | TWD 4,145.00 | TWD 3,710.00 | 2.40M |
| 2026-08-03 | TWD 3,770.00 | +9.43% | TWD 3,695.00 | TWD 3,785.00 | TWD 3,655.00 | 1.66M |
| 2026-07-31 | TWD 3,445.00 | +9.89% | TWD 3,440.00 | TWD 3,445.00 | TWD 3,330.00 | 871.20K |
| 2026-07-30 | TWD 3,135.00 | -5.29% | TWD 3,150.00 | TWD 3,330.00 | TWD 3,100.00 | 1.64M |
| 2026-07-29 | TWD 3,310.00 | -1.78% | TWD 3,360.00 | TWD 3,510.00 | TWD 3,230.00 | 2.13M |
| 2026-07-28 | TWD 3,370.00 | -4.40% | TWD 3,370.00 | TWD 3,450.00 | TWD 3,300.00 | 1.59M |
| 2026-07-27 | TWD 3,525.00 | +2.77% | TWD 3,475.00 | TWD 3,580.00 | TWD 3,420.00 | 749.35K |
| 2026-07-24 | TWD 3,430.00 | -7.55% | TWD 3,650.00 | TWD 3,690.00 | TWD 3,365.00 | 1.80M |
| 2026-07-23 | TWD 3,710.00 | +6.00% | TWD 3,615.00 | TWD 3,820.00 | TWD 3,600.00 | 1.94M |
| 2026-07-22 | TWD 3,500.00 | -0.57% | TWD 3,545.00 | TWD 3,615.00 | TWD 3,405.00 | 2.01M |
| 2026-07-21 | TWD 3,520.00 | +10.00% | TWD 3,205.00 | TWD 3,520.00 | TWD 3,205.00 | 1.90M |
| 2026-07-20 | TWD 3,200.00 | -0.31% | TWD 3,175.00 | TWD 3,280.00 | TWD 3,060.00 | 1.47M |
| 2026-07-17 | TWD 3,210.00 | -5.45% | TWD 3,260.00 | TWD 3,350.00 | TWD 3,150.00 | 1.06M |
| 2026-07-16 | TWD 3,395.00 | +3.51% | TWD 3,260.00 | TWD 3,470.00 | TWD 3,230.00 | 988.32K |
| 2026-07-15 | TWD 3,280.00 | +6.84% | TWD 3,140.00 | TWD 3,310.00 | TWD 3,085.00 | 929.16K |
| 2026-07-14 | TWD 3,070.00 | -3.91% | TWD 3,205.00 | TWD 3,250.00 | TWD 2,990.00 | 1.02M |
| 2026-07-13 | TWD 3,195.00 | -0.31% | TWD 3,200.00 | TWD 3,280.00 | TWD 3,080.00 | 768.39K |
| 2026-07-10 | TWD 3,205.00 | 0.00% | TWD 3,205.00 | TWD 3,205.00 | TWD 3,205.00 | 0 |
| 2026-07-09 | TWD 3,205.00 | +0.16% | TWD 3,280.00 | TWD 3,290.00 | TWD 3,180.00 | 504.97K |
| 2026-07-08 | TWD 3,200.00 | +0.16% | TWD 3,305.00 | TWD 3,340.00 | TWD 3,120.00 | 695.44K |
| 2026-07-07 | TWD 3,195.00 | -3.77% | TWD 3,315.00 | TWD 3,355.00 | TWD 3,170.00 | 998.02K |
| 2026-07-06 | TWD 3,320.00 | -2.92% | TWD 3,475.00 | TWD 3,475.00 | TWD 3,320.00 | 694.68K |
| 2026-07-03 | TWD 3,420.00 | -1.58% | TWD 3,360.00 | TWD 3,475.00 | TWD 3,310.00 | 1.09M |
| 2026-07-02 | TWD 3,475.00 | +2.21% | TWD 3,320.00 | TWD 3,495.00 | TWD 3,245.00 | 566.63K |
| 2026-07-01 | TWD 3,400.00 | -0.87% | TWD 3,540.00 | TWD 3,580.00 | TWD 3,395.00 | 700.22K |
| 2026-06-30 | TWD 3,430.00 | +3.31% | TWD 3,400.00 | TWD 3,485.00 | TWD 3,370.00 | 728.23K |
| 2026-06-29 | TWD 3,320.00 | -2.50% | TWD 3,470.00 | TWD 3,480.00 | TWD 3,280.00 | 1.06M |
| 2026-06-26 | TWD 3,405.00 | +0.44% | TWD 3,385.00 | TWD 3,525.00 | TWD 3,380.00 | 1.84M |
| 2026-06-25 | TWD 3,390.00 | -6.87% | TWD 3,685.00 | TWD 3,690.00 | TWD 3,375.00 | 2.57M |
| 2026-06-24 | TWD 3,640.00 | -5.21% | TWD 3,790.00 | TWD 3,815.00 | TWD 3,555.00 | 2.01M |
| 2026-06-23 | TWD 3,840.00 | 0.00% | TWD 3,925.00 | TWD 3,965.00 | TWD 3,800.00 | 968.48K |
| 2026-06-22 | TWD 3,840.00 | -3.15% | TWD 4,015.00 | TWD 4,030.00 | TWD 3,820.00 | 1.32M |
| 2026-06-18 | TWD 3,965.00 | -0.63% | TWD 3,990.00 | TWD 4,230.00 | TWD 3,935.00 | 1.87M |
| 2026-06-17 | TWD 3,990.00 | +5.42% | TWD 3,730.00 | TWD 3,990.00 | TWD 3,720.00 | 1.41M |
| 2026-06-16 | TWD 3,785.00 | -1.30% | TWD 3,940.00 | TWD 3,950.00 | TWD 3,765.00 | 1.01M |
| 2026-06-15 | TWD 3,835.00 | +3.93% | TWD 3,800.00 | TWD 3,970.00 | TWD 3,775.00 | 1.31M |
| 2026-06-12 | TWD 3,690.00 | +1.93% | TWD 3,755.00 | TWD 3,820.00 | TWD 3,495.00 | 1.76M |
| 2026-06-11 | TWD 3,620.00 | -4.74% | TWD 3,800.00 | TWD 3,860.00 | TWD 3,420.00 | 2.35M |
| 2026-06-10 | TWD 3,800.00 | -3.43% | TWD 3,800.00 | TWD 4,000.00 | TWD 3,740.00 | 2.00M |
| 2026-06-09 | TWD 3,935.00 | +3.01% | TWD 3,915.00 | TWD 4,060.00 | TWD 3,855.00 | 2.13M |
| 2026-06-08 | TWD 3,820.00 | +5.52% | TWD 3,260.00 | TWD 3,860.00 | TWD 3,260.00 | 2.05M |
| 2026-06-05 | TWD 3,620.00 | -2.95% | TWD 3,550.00 | TWD 3,680.00 | TWD 3,460.00 | 1.06M |
| 2026-06-04 | TWD 3,730.00 | -4.48% | TWD 3,800.00 | TWD 3,875.00 | TWD 3,695.00 | 1.30M |
| 2026-06-03 | TWD 3,905.00 | -2.13% | TWD 4,040.00 | TWD 4,210.00 | TWD 3,860.00 | 1.77M |
| 2026-06-02 | TWD 3,990.00 | +3.91% | TWD 3,995.00 | TWD 4,165.00 | TWD 3,880.00 | 2.74M |
| 2026-06-01 | TWD 3,840.00 | +8.32% | TWD 3,550.00 | TWD 3,895.00 | TWD 3,550.00 | 2.22M |
| 2026-05-29 | TWD 3,545.00 | +1.29% | TWD 3,580.00 | TWD 3,600.00 | TWD 3,415.00 | 2.20M |
| 2026-05-28 | TWD 3,500.00 | -4.63% | TWD 3,700.00 | TWD 3,830.00 | TWD 3,460.00 | 2.00M |
| 2026-05-27 | TWD 3,670.00 | 0.00% | TWD 3,795.00 | TWD 4,015.00 | TWD 3,650.00 | 2.89M |