Jentech Precision Industrial Co., Ltd (3653.TW) TAI
3,710.00
-240(-6.08%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
3,710.00
-240(-6.08%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4,055 | 3,710 | 3,710 | 4,065 | 3,710 | 1.6M |
| April 01, 2026 | 3,980 | 3,950 | 3,950 | 4,050 | 3,950 | 1.41M |
| March 31, 2026 | 3,850 | 3,795 | 3,795 | 3,970 | 3,745 | 1.95M |
| March 30, 2026 | 3,970 | 3,890 | 3,890 | 4,080 | 3,820 | 1.27M |
| March 27, 2026 | 3,840 | 4,040 | 4,040 | 4,090 | 3,840 | 1.23M |
| March 26, 2026 | 3,945 | 3,940 | 3,940 | 4,060 | 3,870 | 1.18M |
| March 25, 2026 | 4,150 | 3,945 | 3,945 | 4,170 | 3,910 | 1.12M |
| March 24, 2026 | 4,090 | 3,950 | 3,950 | 4,195 | 3,950 | 2.07M |
| March 23, 2026 | 3,605 | 3,850 | 3,850 | 3,895 | 3,605 | 1.34M |
| March 20, 2026 | 3,910 | 3,850 | 3,850 | 3,920 | 3,810 | 946,847 |
| March 19, 2026 | 3,905 | 3,900 | 3,900 | 4,055 | 3,875 | 1.23M |
| March 18, 2026 | 3,970 | 3,980 | 3,980 | 4,020 | 3,865 | 2.07M |
| March 17, 2026 | 3,520 | 3,725 | 3,725 | 3,725 | 3,500 | 1.78M |
| March 16, 2026 | 3,285 | 3,390 | 3,390 | 3,520 | 3,270 | 1.81M |
| March 13, 2026 | 3,410 | 3,245 | 3,245 | 3,420 | 3,225 | 2.26M |
| March 12, 2026 | 3,450 | 3,440 | 3,440 | 3,450 | 3,310 | 2.17M |
| March 11, 2026 | 3,475 | 3,485 | 3,485 | 3,545 | 3,375 | 3.22M |
| March 10, 2026 | 3,450 | 3,495 | 3,495 | 3,495 | 3,360 | 1.48M |
| March 09, 2026 | 3,075 | 3,180 | 3,180 | 3,270 | 3,075 | 2.89M |
| March 06, 2026 | 3,250 | 3,415 | 3,415 | 3,450 | 3,155 | 4.04M |
| March 05, 2026 | 3,035 | 3,140 | 3,140 | 3,160 | 3,035 | 1.85M |
| March 04, 2026 | 2,960 | 2,905 | 2,905 | 2,975 | 2,855 | 10,000 |
| March 03, 2026 | 3,060 | 3,040 | 3,040 | 3,165 | 3,025 | 1.25M |
| March 02, 2026 | 3,045 | 3,045 | 3,045 | 3,120 | 2,980 | 1.01M |
| February 26, 2026 | 3,120 | 3,120 | 3,120 | 3,190 | 3,055 | 1.29M |
| February 25, 2026 | 2,990 | 3,130 | 3,130 | 3,145 | 2,925 | 1.86M |
| February 24, 2026 | 3,125 | 2,940 | 2,940 | 3,125 | 2,910 | 2.15M |
| February 23, 2026 | 3,365 | 3,080 | 3,080 | 3,365 | 3,075 | 2.19M |
| February 11, 2026 | 3,320 | 3,205 | 0 | 3,345 | 3,185 | 1.74M |
| February 10, 2026 | 3,185 | 3,350 | 0 | 3,350 | 3,155 | 2.69M |
| February 09, 2026 | 3,120 | 3,145 | 0 | 3,155 | 3,055 | 1.88M |
| February 06, 2026 | 2,980 | 2,970 | 0 | 3,015 | 2,875 | 1.37M |
| February 05, 2026 | 3,060 | 3,000 | 0 | 3,090 | 2,990 | 1.38M |
| February 04, 2026 | 3,125 | 3,110 | 0 | 3,175 | 2,985 | 1.95M |
| February 03, 2026 | 3,030 | 3,140 | 0 | 3,140 | 2,985 | 2.92M |
| February 02, 2026 | 2,750 | 2,955 | 0 | 2,970 | 2,750 | 1.94M |
| January 30, 2026 | 2,855 | 2,840 | 0 | 2,940 | 2,820 | 1.46M |
| January 29, 2026 | 2,835 | 2,895 | 0 | 3,015 | 2,835 | 3.36M |
| January 28, 2026 | 2,820 | 2,810 | 0 | 2,890 | 2,775 | 1.47M |
| January 27, 2026 | 2,800 | 2,795 | 0 | 2,850 | 2,720 | 2.21M |
| January 26, 2026 | 2,845 | 2,740 | 0 | 2,845 | 2,730 | 1.79M |
| January 23, 2026 | 2,660 | 2,795 | 0 | 2,795 | 2,605 | 4.24M |
| January 22, 2026 | 2,390 | 2,560 | 0 | 2,560 | 2,360 | 2.37M |
| January 21, 2026 | 2,410 | 2,330 | 0 | 2,410 | 2,300 | 3.07M |
| January 20, 2026 | 2,380 | 2,460 | 0 | 2,490 | 2,380 | 1.44M |
| January 19, 2026 | 2,395 | 2,430 | 0 | 2,450 | 2,315 | 1.59M |
| January 16, 2026 | 2,400 | 2,410 | 0 | 2,475 | 2,320 | 1.99M |
| January 15, 2026 | 2,415 | 2,380 | 0 | 2,430 | 2,315 | 2.15M |
| January 14, 2026 | 2,400 | 2,450 | 0 | 2,505 | 2,400 | 1.51M |
| January 13, 2026 | 2,570 | 2,390 | 0 | 2,580 | 2,375 | 2.23M |
| January 12, 2026 | 2,605 | 2,535 | 0 | 2,605 | 2,495 | 1.38M |
| January 09, 2026 | 2,460 | 2,565 | 0 | 2,575 | 2,450 | 2.08M |
| January 08, 2026 | 2,510 | 2,445 | 0 | 2,510 | 2,425 | 1.29M |
| January 07, 2026 | 2,680 | 2,485 | 0 | 2,725 | 2,480 | 2.55M |
| January 06, 2026 | 2,610 | 2,640 | 0 | 2,685 | 2,595 | 1M |
| January 05, 2026 | 2,630 | 2,590 | 0 | 2,650 | 2,545 | 1.26M |
| January 02, 2026 | 2,785 | 2,590 | 0 | 2,785 | 2,590 | 1.8M |
| December 31, 2025 | 2,775 | 2,745 | 0 | 2,785 | 2,745 | 673,212 |
| December 30, 2025 | 2,725 | 2,760 | 0 | 2,775 | 2,710 | 553,063 |
| December 29, 2025 | 2,750 | 2,725 | 0 | 2,760 | 2,690 | 670,303 |