Jentech Precision Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6,555.00 | 6,675.00 | 5,995.00 | 6,070.00 | 6,070.00 | 1,719,419 |
| 2026-10-21 | 6,835.00 | 6,985.00 | 6,500.00 | 6,535.00 | 6,535.00 | 1,306,728 |
| 2026-10-20 | 6,475.00 | 6,720.00 | 6,475.00 | 6,650.00 | 6,650.00 | 898,505 |
| 2026-10-19 | 6,475.00 | 6,590.00 | 6,330.00 | 6,560.00 | 6,560.00 | 1,924,284 |
| 2026-10-16 | 6,765.00 | 6,950.00 | 6,675.00 | 6,730.00 | 6,730.00 | 1,131,578 |
| 2026-10-15 | 6,720.00 | 7,070.00 | 6,660.00 | 6,765.00 | 6,765.00 | 1,656,433 |
| 2026-10-14 | 7,120.00 | 7,330.00 | 6,965.00 | 7,070.00 | 7,070.00 | 1,122,464 |
| 2026-10-13 | 7,020.00 | 7,215.00 | 6,940.00 | 6,990.00 | 6,990.00 | 926,677 |
| 2026-10-12 | 7,165.00 | 7,190.00 | 6,920.00 | 7,160.00 | 7,160.00 | 667,277 |
| 2026-10-08 | 6,800.00 | 7,245.00 | 6,775.00 | 7,165.00 | 7,165.00 | 1,552,383 |
| 2026-10-07 | 6,970.00 | 7,020.00 | 6,760.00 | 6,805.00 | 6,805.00 | 939,375 |
| 2026-10-06 | 7,185.00 | 7,280.00 | 7,050.00 | 7,080.00 | 7,080.00 | 533,876 |
| 2026-10-05 | 6,800.00 | 7,440.00 | 6,760.00 | 7,205.00 | 7,205.00 | 1,069,346 |
| 2026-10-02 | 6,790.00 | 7,065.00 | 6,760.00 | 6,800.00 | 6,800.00 | 1,025,345 |
| 2026-10-01 | 6,720.00 | 6,895.00 | 6,665.00 | 6,875.00 | 6,875.00 | 578,706 |
| 2026-09-30 | 6,980.00 | 7,080.00 | 6,720.00 | 6,800.00 | 6,800.00 | 1,186,105 |
| 2026-09-29 | 7,000.00 | 7,160.00 | 6,850.00 | 6,895.00 | 6,895.00 | 1,591,830 |
| 2026-09-24 | 6,560.00 | 6,920.00 | 6,215.00 | 6,920.00 | 6,920.00 | 2,665,225 |
| 2026-09-23 | 6,005.00 | 6,410.00 | 5,930.00 | 6,410.00 | 6,410.00 | 1,395,094 |
| 2026-09-22 | 5,985.00 | 6,050.00 | 5,780.00 | 5,830.00 | 5,830.00 | 871,629 |
Page 1 of 1 · 20 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-14 | 5.9972 TWD |
| 2021-08-31 | 6.0008 TWD |
| 2020-08-20 | 5.0000 TWD |
| 2019-07-31 | 3.5275 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.