Skip to main content
Jentech Precision Industrial Co., Ltd (TPE:3653)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
5,445.00
+495.00 (10.00%)
Apr 29, 2026, 1:30 PM CST

TPE:3653 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,980.005,350.004,980.005,335.00-7.78%271,851
Apr 28, 20264,905.005,000.004,870.004,950.004,950.00-0.20%499,182
Apr 27, 20265,500.005,500.004,920.004,960.004,960.00-7.64%570,108
Apr 24, 20265,500.005,575.005,260.005,370.005,370.001.13%469,524
Apr 23, 20265,555.005,685.005,150.005,310.005,310.00-1.85%1,475,527
Apr 22, 20265,500.005,570.005,300.005,410.005,410.000.74%1,061,369
Apr 21, 20265,200.005,520.005,135.005,370.005,370.006.97%1,622,127
Apr 20, 20264,750.005,020.004,700.005,020.005,020.009.97%1,237,358
Apr 17, 20264,425.004,720.004,375.004,565.004,565.004.22%1,399,455
Apr 16, 20264,300.004,430.004,165.004,380.004,380.005.42%1,568,897
Apr 15, 20264,015.004,160.003,980.004,155.004,155.003.88%1,185,531
Apr 14, 20264,100.004,135.004,000.004,000.004,000.00-1.11%852,925
Apr 13, 20264,125.004,135.004,000.004,045.004,045.00-1.94%789,501
Apr 10, 20264,240.004,290.004,010.004,125.004,125.00-2.71%1,445,069
Apr 9, 20264,160.004,270.003,980.004,240.004,240.005.74%1,608,721
Apr 8, 20263,950.004,045.003,925.004,010.004,010.006.65%1,641,397
Apr 7, 20263,850.003,850.003,610.003,760.003,760.001.35%1,859,509
Apr 2, 20264,055.004,065.003,710.003,710.003,710.00-6.08%1,606,526
Apr 1, 20263,980.004,050.003,950.003,950.003,950.004.08%1,416,825
Mar 31, 20263,850.003,970.003,745.003,795.003,795.00-2.44%1,954,849
Mar 30, 20263,970.004,080.003,820.003,890.003,890.00-3.71%1,272,254
Mar 27, 20263,840.004,090.003,840.004,040.004,040.002.54%1,230,685
Mar 26, 20263,945.004,060.003,870.003,940.003,940.00-0.13%1,178,550
Mar 25, 20264,150.004,170.003,910.003,945.003,945.00-0.13%1,119,596
Mar 24, 20264,090.004,195.003,950.003,950.003,950.002.60%2,080,364
Mar 23, 20263,605.003,895.003,605.003,850.003,850.00-1,335,224
Mar 20, 20263,910.003,920.003,810.003,850.003,850.00-1.28%1,149,545
Mar 19, 20263,905.004,055.003,875.003,900.003,900.00-2.01%1,229,615
Mar 18, 20263,970.004,020.003,865.003,980.003,980.006.85%2,068,387
Mar 17, 20263,520.003,725.003,500.003,725.003,725.009.88%1,783,263
Mar 16, 20263,285.003,520.003,270.003,390.003,390.004.47%1,809,148
Mar 13, 20263,410.003,420.003,225.003,245.003,245.00-5.67%2,263,723
Mar 12, 20263,450.003,450.003,310.003,440.003,440.00-1.29%2,167,226
Mar 11, 20263,475.003,545.003,375.003,485.003,485.00-0.29%3,216,030
Mar 10, 20263,450.003,495.003,360.003,495.003,495.009.91%2,741,203
Mar 9, 20263,075.003,270.003,075.003,180.003,180.00-6.88%2,893,688
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