Jentech Precision Industrial Co., Ltd - 3653.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2025	2,775	2,745	2,745	2,785	2,745	671,215
December 30, 2025	2,725	2,760	2,760	2,775	2,710	553,063
December 29, 2025	2,750	2,725	2,725	2,760	2,690	670,303
December 26, 2025	2,785	2,740	2,740	2,830	2,730	1.29M
December 24, 2025	2,760	2,750	2,750	2,765	2,725	910,502
December 23, 2025	2,670	2,715	2,715	2,755	2,655	1.42M
December 22, 2025	2,665	2,645	2,645	2,695	2,625	1.42M
December 19, 2025	2,690	2,630	2,630	2,710	2,630	2.98M
December 18, 2025	2,680	2,655	2,655	2,730	2,655	1.12M
December 17, 2025	2,860	2,705	2,705	2,870	2,705	2.08M
December 16, 2025	2,890	2,840	2,840	2,920	2,800	1.64M
December 15, 2025	2,905	2,915	2,915	2,945	2,885	1.49M
December 12, 2025	2,970	3,000	3,000	3,050	2,935	1.25M
December 11, 2025	2,935	2,930	2,930	3,000	2,910	1.23M
December 10, 2025	3,010	2,920	2,920	3,040	2,885	1.59M
December 09, 2025	3,015	2,950	2,950	3,060	2,945	1.52M
December 08, 2025	3,060	3,020	3,020	3,140	3,010	2.72M
December 05, 2025	2,910	3,060	3,060	3,060	2,865	4.23M
December 04, 2025	2,790	2,785	2,785	2,815	2,750	634,604
December 03, 2025	2,810	2,780	2,780	2,830	2,745	895,510
December 02, 2025	2,825	2,800	2,800	2,860	2,790	1.37M
December 01, 2025	2,880	2,800	2,800	2,885	2,730	2.15M
November 28, 2025	2,740	2,905	2,905	2,965	2,730	3.02M
November 27, 2025	2,665	2,715	2,715	2,750	2,630	2.04M
November 26, 2025	2,640	2,635	2,635	2,665	2,580	1.02M
November 25, 2025	2,675	2,595	2,595	2,690	2,585	1.39M
November 24, 2025	2,580	2,605	2,605	2,630	2,500	1.8M
November 21, 2025	2,505	2,545	2,545	2,595	2,490	1.97M
November 20, 2025	2,640	2,655	2,655	2,680	2,575	2.9M
November 19, 2025	2,480	2,450	2,450	2,505	2,425	1.48M
November 18, 2025	2,510	2,490	2,490	2,570	2,460	1.97M
November 17, 2025	2,565	2,555	2,555	2,670	2,500	3.07M
November 14, 2025	2,395	2,580	2,580	2,580	2,300	4.37M
November 13, 2025	2,400	2,475	2,475	2,490	2,350	6.16M
November 12, 2025	2,250	2,265	2,265	2,265	2,205	1.31M
November 11, 2025	2,275	2,210	2,210	2,290	2,195	1.71M
November 10, 2025	2,220	2,230	2,230	2,270	2,155	2.61M
November 07, 2025	2,170	2,180	2,180	2,210	2,150	1.95M
November 06, 2025	2,075	2,190	2,190	2,225	2,060	3.11M
November 05, 2025	1,960	2,025	2,025	2,035	1,940	1.68M
November 04, 2025	2,160	2,020	2,020	2,225	2,020	2.19M
November 03, 2025	2,140	2,145	2,145	2,170	2,125	720,918
October 31, 2025	2,145	2,130	2,130	2,200	2,130	882,884
October 30, 2025	2,125	2,145	2,145	2,160	2,070	1.54M
October 29, 2025	2,200	2,115	2,115	2,210	2,105	1.34M
October 28, 2025	2,145	2,165	2,165	2,180	2,120	1.08M
October 27, 2025	2,250	2,135	2,135	2,285	2,125	1.94M
October 23, 2025	2,195	2,200	2,200	2,220	2,180	1.21M
October 22, 2025	2,225	2,235	2,235	2,285	2,215	605,099
October 21, 2025	2,290	2,240	2,240	2,290	2,220	1.19M
October 20, 2025	2,285	2,265	2,265	2,315	2,230	1.22M
October 17, 2025	2,375	2,235	2,235	2,375	2,220	1.96M
October 16, 2025	2,385	2,340	2,340	2,385	2,320	1.06M
October 15, 2025	2,200	2,390	2,390	2,410	2,195	2.91M
October 14, 2025	2,240	2,195	2,195	2,305	2,180	1.3M
October 13, 2025	2,105	2,225	2,225	2,230	2,105	1.37M
October 09, 2025	2,330	2,300	2,300	2,335	2,270	1.03M
October 08, 2025	2,320	2,320	2,320	2,335	2,275	1M
October 07, 2025	2,420	2,320	2,320	2,425	2,305	1.71M
October 03, 2025	2,450	2,380	2,380	2,450	2,375	1.79M

Jentech Precision Industrial Co., Ltd (3653.TW) TAI