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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 02, 2025	2,500	2,470	2,470	2,530	2,420	2.15M
October 01, 2025	2,430	2,445	2,445	2,540	2,385	4.3M
September 30, 2025	2,410	2,410	2,410	2,410	2,410	1.53M
September 26, 2025	2,180	2,195	2,195	2,200	2,105	2.26M
September 25, 2025	2,190	2,200	2,200	2,240	2,165	2.03M
September 24, 2025	2,340	2,250	2,250	2,350	2,245	1.86M
September 23, 2025	2,325	2,355	2,355	2,410	2,295	1.54M
September 22, 2025	2,320	2,295	2,295	2,340	2,280	976,500
September 19, 2025	2,455	2,305	2,305	2,455	2,305	1.72M
September 18, 2025	2,350	2,415	2,415	2,420	2,325	1.55M
September 17, 2025	2,390	2,335	2,335	2,390	2,285	1.41M
September 16, 2025	2,330	2,370	2,370	2,405	2,320	1.65M
September 15, 2025	2,310	2,305	2,305	2,315	2,225	3.13M
September 12, 2025	2,465	2,310	2,310	2,475	2,275	3.38M
September 11, 2025	2,560	2,455	2,455	2,615	2,445	2.27M
September 10, 2025	2,515	2,505	2,505	2,560	2,470	1.42M
September 09, 2025	2,465	2,455	2,455	2,525	2,425	1.65M
September 08, 2025	2,410	2,455	2,455	2,475	2,355	1.9M

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