Skip to main content
Jentech Precision Industrial Co., Ltd (TPE:3653)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,180.00
-235.00 (-6.88%)
Mar 9, 2026, 1:35 PM CST

TPE:3653 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,250.003,450.003,155.003,415.003,415.008.76%4,044,626
Mar 5, 20263,035.003,160.003,035.003,140.003,140.009.03%1,846,870
Mar 4, 20262,960.002,975.002,855.002,880.002,880.00-5.26%1,459,543
Mar 3, 20263,060.003,165.003,025.003,040.003,040.00-0.16%1,255,200
Mar 2, 20263,045.003,120.002,980.003,045.003,045.00-2.40%1,010,337
Feb 26, 20263,120.003,190.003,055.003,120.003,120.00-0.32%1,292,986
Feb 25, 20262,990.003,145.002,925.003,130.003,130.006.46%1,858,827
Feb 24, 20263,125.003,125.002,910.002,940.002,940.00-4.55%2,144,887
Feb 23, 20263,365.003,365.003,075.003,080.003,080.00-3.90%2,193,920
Feb 11, 20263,320.003,345.003,185.003,205.003,205.00-4.33%1,743,426
Feb 10, 20263,185.003,350.003,155.003,350.003,350.006.52%2,685,511
Feb 9, 20263,120.003,155.003,055.003,145.003,145.005.89%1,879,583
Feb 6, 20262,980.003,015.002,875.002,970.002,970.00-1.00%1,367,498
Feb 5, 20263,060.003,090.002,990.003,000.003,000.00-3.54%1,384,108
Feb 4, 20263,125.003,175.002,985.003,110.003,110.00-0.96%1,946,594
Feb 3, 20263,030.003,140.002,985.003,140.003,140.006.26%2,911,362
Feb 2, 20262,750.002,970.002,750.002,955.002,955.004.05%1,935,240
Jan 30, 20262,855.002,940.002,820.002,840.002,840.00-1.90%1,464,223
Jan 29, 20262,835.003,015.002,835.002,895.002,895.003.02%3,364,152
Jan 28, 20262,820.002,890.002,775.002,810.002,810.000.54%1,467,897
Jan 27, 20262,800.002,850.002,720.002,795.002,795.002.01%2,211,247
Jan 26, 20262,845.002,845.002,730.002,740.002,740.00-1.97%1,788,030
Jan 23, 20262,660.002,795.002,605.002,795.002,795.009.18%4,243,353
Jan 22, 20262,390.002,560.002,360.002,560.002,560.009.87%2,365,676
Jan 21, 20262,410.002,410.002,300.002,330.002,330.00-5.28%3,073,438
Jan 20, 20262,380.002,490.002,380.002,460.002,460.001.23%1,437,543
Jan 19, 20262,395.002,450.002,315.002,430.002,430.000.83%1,593,533
Jan 16, 20262,400.002,475.002,320.002,410.002,410.001.26%1,982,096
Jan 15, 20262,415.002,430.002,315.002,380.002,380.00-2.86%2,153,451
Jan 14, 20262,400.002,505.002,400.002,450.002,450.002.51%1,510,839
Jan 13, 20262,570.002,580.002,375.002,390.002,390.00-5.72%2,228,614
Jan 12, 20262,605.002,605.002,495.002,535.002,535.00-1.17%1,384,636
Jan 9, 20262,460.002,575.002,450.002,565.002,565.004.91%2,076,984
Jan 8, 20262,510.002,510.002,425.002,445.002,445.00-1.61%1,293,155
Jan 7, 20262,680.002,725.002,480.002,485.002,485.00-5.87%2,547,648
Jan 6, 20262,610.002,685.002,595.002,640.002,640.001.93%1,002,584
Jan 5, 20262,630.002,650.002,545.002,590.002,590.00-1,257,286
Jan 2, 20262,785.002,785.002,590.002,590.002,590.00-5.65%1,796,727
Dec 31, 20252,775.002,785.002,745.002,745.002,745.00-0.54%673,212
Dec 30, 20252,725.002,775.002,710.002,760.002,760.001.28%553,063
Dec 29, 20252,750.002,760.002,690.002,725.002,725.00-0.55%670,303
Dec 26, 20252,785.002,830.002,730.002,740.002,740.00-0.36%1,287,081
Dec 24, 20252,760.002,765.002,725.002,750.002,750.001.29%911,001
Dec 23, 20252,670.002,755.002,655.002,715.002,715.002.65%1,422,324
Dec 22, 20252,665.002,695.002,625.002,645.002,645.000.57%1,421,557
Dec 19, 20252,690.002,710.002,630.002,630.002,630.00-0.94%2,980,095
Dec 18, 20252,680.002,730.002,655.002,655.002,655.00-1.85%1,124,789
Dec 17, 20252,860.002,870.002,705.002,705.002,705.00-4.75%2,079,289
Dec 16, 20252,890.002,920.002,800.002,840.002,840.00-2.57%1,642,001
Dec 15, 20252,905.002,945.002,885.002,915.002,915.00-2.67%1,491,765
Dec 12, 20252,970.003,050.002,935.002,995.002,995.002.22%1,312,102
Dec 11, 20252,935.003,000.002,910.002,930.002,930.000.34%1,227,867
Dec 10, 20253,010.003,040.002,885.002,920.002,920.00-1.02%1,693,756
Dec 9, 20253,015.003,060.002,945.002,950.002,950.00-2.32%1,518,111
Dec 8, 20253,060.003,140.003,010.003,020.003,020.00-1.31%2,719,222
Dec 5, 20252,910.003,060.002,865.003,060.003,060.009.87%4,231,835
Dec 4, 20252,790.002,815.002,750.002,785.002,785.000.18%634,604
Dec 3, 20252,810.002,830.002,745.002,780.002,780.00-0.71%952,664
Dec 2, 20252,825.002,860.002,790.002,800.002,800.00-1,371,794
Dec 1, 20252,880.002,885.002,730.002,800.002,800.00-3.61%2,153,926
Nov 28, 20252,740.002,965.002,730.002,905.002,905.007.00%3,010,303
Nov 27, 20252,665.002,750.002,630.002,715.002,715.003.04%2,036,958
Nov 26, 20252,640.002,665.002,580.002,635.002,635.001.54%1,020,827
Nov 25, 20252,675.002,690.002,585.002,595.002,595.00-0.38%1,393,731
Nov 24, 20252,580.002,630.002,500.002,605.002,605.002.36%1,478,179
Nov 21, 20252,505.002,595.002,490.002,545.002,545.00-4.14%1,986,377
Nov 20, 20252,640.002,680.002,575.002,655.002,655.008.37%2,897,133
Nov 19, 20252,480.002,505.002,425.002,450.002,450.00-1.61%1,484,331
Nov 18, 20252,510.002,570.002,460.002,490.002,490.00-2.54%1,970,975
Nov 17, 20252,565.002,670.002,500.002,555.002,555.00-0.97%3,065,737
Nov 14, 20252,395.002,580.002,300.002,580.002,580.004.24%4,367,878
Nov 13, 20252,400.002,490.002,350.002,475.002,475.009.27%6,160,045
Nov 12, 20252,250.002,265.002,205.002,265.002,265.002.49%1,314,266
Nov 11, 20252,275.002,290.002,195.002,210.002,210.00-0.90%1,705,309
Nov 10, 20252,220.002,270.002,155.002,230.002,230.002.29%2,608,243
Nov 7, 20252,170.002,210.002,150.002,180.002,180.00-0.46%1,948,670
Nov 6, 20252,075.002,225.002,060.002,190.002,190.008.15%3,108,778
Nov 5, 20251,960.002,035.001,940.002,025.002,025.000.25%1,675,821
Nov 4, 20252,160.002,225.002,020.002,020.002,020.00-5.83%2,187,507
Nov 3, 20252,140.002,170.002,125.002,145.002,145.000.70%720,918
Oct 31, 20252,145.002,200.002,130.002,130.002,130.00-0.70%883,412
Oct 30, 20252,125.002,160.002,070.002,145.002,145.001.42%1,538,282
Oct 29, 20252,200.002,210.002,105.002,115.002,115.00-2.31%1,340,738
Oct 28, 20252,145.002,180.002,120.002,165.002,165.001.41%1,083,347
Oct 27, 20252,250.002,285.002,125.002,135.002,135.00-2.95%1,943,841
Oct 23, 20252,195.002,220.002,180.002,200.002,200.00-1.57%1,211,537
Oct 22, 20252,225.002,285.002,215.002,235.002,235.00-0.22%605,099
Oct 21, 20252,290.002,290.002,220.002,240.002,240.00-1.10%1,191,989
Oct 20, 20252,285.002,315.002,230.002,265.002,265.001.34%1,220,036
Oct 17, 20252,375.002,375.002,220.002,235.002,235.00-4.49%1,958,105
Oct 16, 20252,385.002,385.002,320.002,340.002,340.00-2.09%1,061,869
Oct 15, 20252,200.002,410.002,195.002,390.002,390.008.88%2,906,163
Oct 14, 20252,240.002,305.002,180.002,195.002,195.00-1.35%1,303,836
Oct 13, 20252,105.002,230.002,105.002,225.002,225.00-3.26%1,365,357
Oct 9, 20252,330.002,335.002,270.002,300.002,300.00-0.86%1,031,395
Oct 8, 20252,320.002,335.002,275.002,320.002,320.00-1,002,394
Oct 7, 20252,420.002,425.002,305.002,320.002,320.00-2.52%1,713,401
Oct 3, 20252,450.002,450.002,375.002,380.002,380.00-3.64%1,788,942
Oct 2, 20252,500.002,530.002,420.002,470.002,470.001.02%2,154,103
Oct 1, 20252,430.002,540.002,385.002,445.002,445.001.45%4,303,801