Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taiwan - Delayed Quote TWD

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

Compare
934.00
-6.00
(-0.64%)
At close: April 18 at 1:30:20 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 18, 2025944.00954.00926.00934.00934.00928,206
Apr 17, 2025903.00949.00903.00940.00940.00960,230
Apr 16, 2025955.00955.00908.00908.00908.001,458,180
Apr 15, 2025905.00972.00905.00963.00963.002,034,387
Apr 14, 2025930.00954.00897.00901.00901.002,225,030
Apr 11, 2025819.00909.00766.00900.00900.003,607,086
Apr 10, 2025831.00831.00809.00831.00831.001,755,071
Apr 9, 2025756.00768.00756.00756.00756.001,148,046
Apr 8, 2025839.00839.00839.00839.00839.00241,000
Apr 7, 2025932.00932.00932.00932.00932.0038,014
Apr 2, 20251,030.001,040.001,015.001,035.001,035.00630,140
Apr 1, 20251,000.001,035.00981.001,030.001,030.001,433,812
Mar 31, 2025975.001,025.00965.00976.00976.001,892,514
Mar 28, 20251,090.001,100.001,050.001,060.001,060.001,355,105
Mar 27, 20251,125.001,170.001,095.001,100.001,100.001,174,107
Mar 26, 20251,120.001,170.001,110.001,140.001,140.001,250,373
Mar 25, 20251,135.001,135.001,085.001,100.001,100.00927,154
Mar 24, 20251,145.001,155.001,100.001,105.001,105.00538,542
Mar 21, 20251,155.001,155.001,110.001,130.001,130.001,176,359
Mar 20, 20251,170.001,170.001,130.001,155.001,155.001,717,179
Mar 19, 20251,215.001,215.001,125.001,135.001,135.001,641,145
Mar 18, 20251,205.001,240.001,200.001,220.001,220.00485,443
Mar 17, 20251,205.001,220.001,185.001,190.001,190.00689,091
Mar 14, 20251,230.001,230.001,180.001,185.001,185.00673,393
Mar 13, 20251,250.001,265.001,215.001,215.001,215.00864,610
Mar 12, 20251,205.001,250.001,205.001,215.001,215.001,013,006
Mar 11, 20251,175.001,210.001,165.001,190.001,190.001,075,479
Mar 10, 20251,255.001,270.001,205.001,225.001,225.001,026,017
Mar 7, 20251,265.001,265.001,215.001,230.001,230.001,032,470
Mar 6, 20251,320.001,345.001,280.001,280.001,280.00917,223
Mar 5, 20251,275.001,320.001,265.001,300.001,300.001,252,312
Mar 4, 20251,225.001,275.001,215.001,265.001,265.00837,235
Mar 3, 20251,280.001,295.001,250.001,270.001,270.001,358,527
Feb 27, 20251,350.001,370.001,315.001,340.001,340.001,681,656
Feb 26, 20251,280.001,360.001,270.001,345.001,345.001,638,522
Feb 25, 20251,295.001,320.001,250.001,265.001,265.002,046,195
Feb 24, 20251,330.001,345.001,285.001,325.001,325.001,509,348
Feb 21, 20251,360.001,370.001,340.001,365.001,365.00847,142
Feb 20, 20251,420.001,420.001,350.001,360.001,360.001,164,142
Feb 19, 20251,405.001,430.001,360.001,420.001,420.001,240,855
Feb 18, 20251,425.001,435.001,375.001,390.001,390.001,055,536
Feb 17, 20251,375.001,445.001,375.001,415.001,415.002,627,147
Feb 14, 20251,325.001,370.001,305.001,355.001,355.001,763,348
Feb 13, 20251,275.001,340.001,260.001,325.001,325.001,865,601
Feb 12, 20251,315.001,335.001,270.001,285.001,285.001,720,267
Feb 11, 20251,225.001,285.001,220.001,280.001,280.001,914,764
Feb 10, 20251,175.001,235.001,170.001,215.001,215.004,274,512
Feb 7, 20251,250.001,315.001,245.001,295.001,295.001,880,022
Feb 6, 20251,185.001,265.001,185.001,220.001,220.002,375,210
Feb 5, 20251,125.001,215.001,120.001,180.001,180.002,992,656
Feb 4, 20251,240.001,240.001,125.001,125.001,125.002,890,448
Feb 3, 20251,300.001,300.001,250.001,250.001,250.00805,895
Jan 22, 20251,415.001,425.001,375.001,385.001,385.00673,230
Jan 21, 20251,395.001,435.001,360.001,390.001,390.00844,359
Jan 20, 20251,350.001,405.001,350.001,395.001,395.00778,502
Jan 17, 20251,400.001,410.001,315.001,345.001,345.001,233,278
Jan 16, 20251,390.001,420.001,380.001,400.001,400.00744,144
Jan 15, 20251,375.001,405.001,345.001,355.001,355.00645,101
Jan 14, 20251,365.001,385.001,345.001,375.001,375.00668,077
Jan 13, 20251,385.001,390.001,335.001,350.001,350.00948,149
Jan 10, 20251,450.001,455.001,370.001,390.001,390.001,548,480
Jan 9, 20251,475.001,495.001,450.001,455.001,455.00648,203
Jan 8, 20251,525.001,550.001,475.001,475.001,475.001,011,755
Jan 7, 20251,500.001,580.001,495.001,570.001,570.001,630,086
Jan 6, 20251,460.001,480.001,440.001,465.001,465.00751,066
Jan 3, 20251,475.001,490.001,430.001,430.001,430.00550,224
Jan 2, 20251,525.001,535.001,445.001,455.001,455.00726,855
Dec 31, 20241,535.001,550.001,505.001,525.001,525.00492,338
Dec 30, 20241,545.001,565.001,525.001,535.001,535.00429,192
Dec 27, 20241,495.001,560.001,485.001,545.001,545.00797,722
Dec 26, 20241,505.001,505.001,470.001,495.001,495.00267,078
Dec 25, 20241,470.001,510.001,470.001,490.001,490.00262,525
Dec 24, 20241,510.001,510.001,460.001,465.001,465.00329,472
Dec 23, 20241,445.001,510.001,445.001,495.001,495.00725,352
Dec 20, 20241,425.001,430.001,390.001,425.001,425.00726,371
Dec 19, 20241,450.001,465.001,400.001,435.001,435.001,177,047
Dec 18, 20241,510.001,515.001,455.001,480.001,480.00513,123
Dec 17, 20241,495.001,515.001,470.001,515.001,515.00569,745
Dec 16, 20241,475.001,495.001,455.001,495.001,495.00587,300
Dec 13, 20241,460.001,490.001,450.001,470.001,470.00856,106
Dec 12, 20241,510.001,520.001,460.001,460.001,460.001,201,538
Dec 11, 20241,500.001,530.001,495.001,510.001,510.00386,470
Dec 10, 20241,525.001,525.001,480.001,510.001,510.00945,433
Dec 9, 20241,525.001,535.001,500.001,525.001,525.00745,178
Dec 6, 20241,540.001,545.001,500.001,510.001,510.00917,412
Dec 5, 20241,550.001,555.001,490.001,545.001,545.001,445,705
Dec 4, 20241,500.001,540.001,470.001,540.001,540.001,636,669
Dec 3, 20241,440.001,480.001,435.001,480.001,480.001,654,073
Dec 2, 20241,400.001,440.001,385.001,430.001,430.001,282,023
Nov 29, 20241,295.001,395.001,295.001,385.001,385.00804,670
Nov 28, 20241,335.001,355.001,295.001,310.001,310.001,400,439
Nov 27, 20241,410.001,425.001,335.001,340.001,340.001,104,519
Nov 26, 20241,495.001,495.001,395.001,405.001,405.001,540,866
Nov 25, 20241,475.001,515.001,470.001,500.001,500.007,018,262
Nov 22, 20241,450.001,475.001,445.001,455.001,455.00878,617
Nov 21, 20241,425.001,450.001,405.001,415.001,415.001,084,604
Nov 20, 20241,425.001,425.001,425.001,425.001,425.001,342,096
Nov 19, 20241,425.001,480.001,420.001,465.001,465.00844,287
Nov 18, 20241,480.001,485.001,375.001,405.001,405.001,429,197
Nov 15, 20241,540.001,580.001,445.001,490.001,490.001,442,264
Nov 14, 20241,500.001,550.001,490.001,550.001,550.00803,347
Nov 13, 20241,515.001,530.001,495.001,495.001,495.00607,652
Nov 12, 20241,570.001,570.001,490.001,515.001,515.001,341,713
Nov 11, 20241,525.001,575.001,515.001,575.001,575.00779,620
Nov 8, 20241,530.001,555.001,505.001,525.001,525.00812,256
Nov 7, 20241,565.001,625.001,500.001,515.001,515.001,701,313
Nov 6, 20241,485.001,580.001,485.001,565.001,565.001,284,683
Nov 5, 20241,450.001,485.001,445.001,485.001,485.00634,663
Nov 4, 20241,420.001,460.001,390.001,460.001,460.00985,292
Nov 1, 20241,430.001,470.001,410.001,420.001,420.00916,339
Oct 30, 20241,460.001,505.001,460.001,475.001,475.00577,280
Oct 29, 20241,460.001,470.001,410.001,460.001,460.00675,121
Oct 28, 20241,490.001,510.001,455.001,465.001,465.00479,073
Oct 25, 20241,475.001,495.001,440.001,490.001,490.00851,200
Oct 24, 20241,475.001,520.001,460.001,470.001,470.00724,567
Oct 23, 20241,515.001,515.001,480.001,480.001,480.00603,462
Oct 22, 20241,510.001,545.001,505.001,530.001,530.001,042,635
Oct 21, 20241,490.001,510.001,475.001,495.001,495.00394,315
Oct 18, 20241,495.001,555.001,485.001,485.001,485.00890,631
Oct 17, 20241,455.001,490.001,430.001,490.001,490.00529,492
Oct 16, 20241,470.001,520.001,440.001,445.001,445.001,397,839
Oct 15, 20241,495.001,500.001,440.001,490.001,490.00896,176
Oct 14, 20241,500.001,525.001,460.001,490.001,490.00848,325
Oct 11, 20241,460.001,510.001,450.001,505.001,505.001,471,910
Oct 9, 20241,460.001,475.001,420.001,455.001,455.00757,949
Oct 8, 20241,400.001,480.001,390.001,460.001,460.001,000,902
Oct 7, 20241,385.001,420.001,380.001,410.001,410.00925,387
Oct 4, 20241,340.001,385.001,330.001,380.001,380.001,146,618
Oct 1, 20241,300.001,380.001,300.001,350.001,350.001,270,435
Sep 30, 20241,310.001,335.001,285.001,295.001,295.00641,620
Sep 27, 20241,335.001,355.001,310.001,310.001,310.00578,001
Sep 26, 20241,365.001,375.001,320.001,330.001,330.00908,033
Sep 25, 20241,355.001,380.001,350.001,365.001,365.00628,688
Sep 24, 20241,355.001,370.001,310.001,335.001,335.00785,391
Sep 23, 20241,410.001,410.001,345.001,360.001,360.001,001,220
Sep 20, 20241,415.001,430.001,355.001,420.001,420.001,842,209
Sep 19, 20241,375.001,410.001,355.001,410.001,410.00917,333
Sep 18, 20241,350.001,385.001,335.001,375.001,375.001,000,537
Sep 16, 20241,330.001,345.001,295.001,345.001,345.00452,443
Sep 13, 20241,305.001,335.001,295.001,320.001,320.00777,386
Sep 12, 20241,255.001,330.001,250.001,300.001,300.001,075,300
Sep 11, 20241,225.001,255.001,205.001,215.001,215.00498,302
Sep 10, 20241,230.001,240.001,200.001,215.001,215.00816,001
Sep 9, 20241,210.001,240.001,200.001,225.001,225.00773,200
Sep 6, 20241,215.001,275.001,215.001,235.001,235.00985,312
Sep 5, 20241,225.001,250.001,200.001,215.001,215.00891,257
Sep 4, 20241,225.001,260.001,200.001,215.001,215.00836,708
Sep 3, 20241,285.001,305.001,265.001,275.001,275.00777,503
Sep 2, 20241,365.001,380.001,280.001,285.001,285.00758,295
Aug 30, 20241,315.001,365.001,300.001,355.001,355.00897,609
Aug 29, 20241,285.001,310.001,260.001,300.001,300.00670,639
Aug 28, 20241,330.001,345.001,285.001,305.001,305.00989,093
Aug 27, 20241,325.001,360.001,305.001,330.001,330.00947,109
Aug 26, 20241,385.001,390.001,330.001,340.001,340.001,141,479
Aug 23, 20241,325.001,380.001,320.001,380.001,380.00689,490
Aug 22, 20241,365.001,375.001,305.001,360.001,360.001,097,388
Aug 21, 20241,330.001,355.001,265.001,355.001,355.002,118,786
Aug 20, 20241,405.001,420.001,320.001,340.001,340.002,160,202
Aug 19, 20241,350.001,400.001,335.001,385.001,385.001,928,465
Aug 16, 20241,260.001,335.001,255.001,335.001,335.002,149,393
Aug 15, 20241,185.001,220.001,175.001,215.001,215.00993,033
Aug 14, 20241,140.001,190.001,140.001,185.001,185.001,294,995
Aug 13, 20241,085.001,125.001,085.001,120.001,120.00801,678
Aug 12, 20241,090.001,105.001,055.001,075.001,075.001,064,308
Aug 9, 20241,085.001,105.001,050.001,080.001,080.001,586,542
Aug 8, 20241,120.001,150.001,045.001,045.001,045.001,614,414
Aug 7, 20241,080.001,160.001,060.001,160.001,160.001,728,671
Aug 6, 20241,060.001,100.00990.001,085.001,085.002,317,423
Aug 5, 2024934.001,050.00934.001,040.001,040.002,633,499
Aug 2, 20241,090.001,160.001,030.001,030.001,030.001,608,383
Aug 1, 20241,190.001,190.001,115.001,135.001,135.001,018,368
Jul 31, 20241,120.001,180.001,120.001,160.001,160.001,489,457
Jul 30, 20241,040.001,115.001,040.001,110.001,110.00872,055
Jul 29, 20241,130.001,135.001,050.001,050.001,050.00793,231
Jul 26, 20241,055.001,120.001,055.001,100.001,100.00679,291
Jul 23, 20241,095.001,145.001,090.001,130.001,130.00966,220
Jul 22, 20241,145.001,155.001,040.001,065.001,065.001,125,715
Jul 19, 20241,120.001,160.001,100.001,140.001,140.001,056,201
Jul 18, 20241,145.001,155.001,095.001,120.001,120.001,252,246
Jul 17, 20241,235.001,260.001,165.001,175.001,175.001,095,858
Jul 16, 20241,275.001,280.001,235.001,240.001,240.00379,546
Jul 15, 20241,275.001,290.001,260.001,275.001,275.00321,188
Jul 12, 20241,270.001,285.001,225.001,270.001,270.00457,099
Jul 11, 20241,285.001,330.001,280.001,285.001,285.00719,659
Jul 10, 2024 9.854729 Dividend
Jul 10, 20241,275.001,290.001,245.001,265.001,265.00790,774
Jul 9, 20241,330.001,330.001,255.001,275.001,265.15947,262
Jul 8, 20241,320.001,325.001,270.001,320.001,309.80726,635
Jul 5, 20241,215.001,335.001,215.001,320.001,309.801,008,109
Jul 4, 20241,185.001,215.001,170.001,215.001,205.61814,033
Jul 3, 20241,155.001,210.001,155.001,170.001,160.96577,060
Jul 2, 20241,160.001,170.001,125.001,140.001,131.19939,563
Jul 1, 20241,200.001,210.001,165.001,170.001,160.96837,738
Jun 28, 20241,170.001,205.001,165.001,200.001,190.721,805,155
Jun 27, 20241,055.001,175.001,055.001,160.001,151.032,075,412
Jun 26, 20241,000.001,075.001,000.001,070.001,061.731,039,360
Jun 25, 2024999.001,010.00988.00990.00982.35592,748
Jun 24, 2024999.001,010.00987.001,000.00992.27500,332
Jun 21, 2024992.001,010.00982.001,005.00997.23907,041
Jun 20, 20241,020.001,035.001,000.001,005.00997.23890,205
Jun 19, 20241,020.001,035.001,005.001,010.001,002.19755,323
Jun 18, 20241,080.001,080.001,005.001,015.001,007.15897,178
Jun 17, 20241,090.001,090.001,055.001,065.001,056.77561,836
Jun 14, 20241,055.001,095.001,035.001,080.001,071.65677,115
Jun 13, 20241,035.001,060.001,035.001,050.001,041.88670,802
Jun 12, 20241,005.001,030.00986.001,030.001,022.04534,209
Jun 11, 2024993.001,020.00978.001,015.001,007.15552,420
Jun 7, 2024980.001,015.00980.00992.00984.33523,583
Jun 6, 20241,020.001,035.00986.00989.00981.36708,300
Jun 5, 20241,005.001,015.00976.001,010.001,002.19721,397
Jun 4, 20241,015.001,035.001,000.001,005.00997.23435,179
Jun 3, 20241,040.001,045.001,005.001,015.001,007.15646,405
May 31, 20241,060.001,075.001,015.001,035.001,027.00670,113
May 30, 20241,075.001,080.001,030.001,050.001,041.88642,171
May 29, 20241,060.001,110.001,050.001,085.001,076.611,352,955
May 28, 20241,005.001,050.00997.001,040.001,031.96900,287
May 27, 20241,005.001,035.001,000.001,005.00997.23834,278
May 24, 2024967.001,005.00965.00991.00983.341,269,286
May 23, 2024936.00984.00926.00970.00962.501,716,612
May 22, 2024938.00942.00927.00931.00923.80460,675
May 21, 2024923.00940.00923.00935.00927.77584,079
May 20, 2024942.00943.00921.00923.00915.87704,139
May 17, 2024919.00943.00911.00922.00914.87809,405
May 16, 2024893.00924.00892.00920.00912.891,267,291
May 15, 2024928.00928.00882.00882.00875.182,216,236
May 14, 2024916.00926.00908.00918.00910.90650,444
May 13, 2024954.00954.00906.00916.00908.921,197,217
May 10, 2024985.00994.00932.00942.00934.721,878,127
May 9, 2024939.00985.00934.00980.00972.432,341,087
May 8, 2024910.00943.00881.00940.00932.731,946,180
May 7, 2024901.00916.00891.00900.00893.04676,110
May 6, 2024937.00948.00895.00901.00894.041,558,115
May 3, 2024947.00949.00923.00925.00917.85638,510
May 2, 2024967.00974.00928.00932.00924.801,316,058
Apr 30, 2024981.00992.00969.00977.00969.45642,305
Apr 29, 2024978.00980.00936.00979.00971.431,183,259
Apr 26, 2024946.00989.00931.00958.00950.601,885,401
Apr 25, 2024938.00945.00925.00933.00925.79739,222
Apr 24, 2024885.00951.00885.00943.00935.711,833,869
Apr 23, 2024890.00900.00853.00866.00859.311,219,321
Apr 22, 2024915.00922.00869.00869.00862.281,409,443
Apr 19, 2024928.00935.00891.00907.00899.991,284,314
Apr 18, 2024904.00961.00892.00936.00928.771,796,574

Related Tickers

3533.TW Lotes Co., Ltd
1,100.00
-3.51%
 
3017.TW Asia Vital Components Co., Ltd.
417.00
-0.36%
 
2383.TW Elite Material Co., Ltd.
522.00
+1.36%
 
6442.TW EZconn Corporation
344.00
+2.69%
 
6933.TW Amax Holding Co., Ltd.
162.00
-9.75%
 
2368.TW Gold Circuit Electronics Ltd.
184.50
+0.54%
 
2327.TW Yageo Corporation
455.00
-0.44%
 
3008.TW LARGAN Precision Co.,Ltd
2,155.00
-0.46%
 
5439.TWO First Hi-tec Enterprise Co., Ltd.
133.50
-1.11%
 
8069.TWO E Ink Holdings Inc.
223.00
-1.33%