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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	2,410	2,330	2,330	2,410	2,300	2.92M
January 20, 2026	2,380	2,460	2,460	2,490	2,380	1.44M
January 19, 2026	2,395	2,430	2,430	2,450	2,315	1.59M
January 16, 2026	2,400	2,410	2,410	2,475	2,320	1.98M
January 15, 2026	2,415	2,380	2,380	2,430	2,315	2.15M
January 14, 2026	2,400	2,450	2,450	2,505	2,400	1.51M
January 13, 2026	2,570	2,390	2,390	2,580	2,375	2.22M
January 12, 2026	2,605	2,535	2,535	2,605	2,495	1.38M
January 09, 2026	2,460	2,565	2,565	2,575	2,450	2.08M
January 08, 2026	2,510	2,445	2,445	2,510	2,425	1.29M
January 07, 2026	2,680	2,485	2,485	2,725	2,480	2.55M
January 06, 2026	2,610	2,640	2,640	2,685	2,595	1M
January 05, 2026	2,630	2,590	2,590	2,650	2,545	1.26M
January 02, 2026	2,785	2,590	2,590	2,785	2,590	1.8M
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

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