Skip to main content
Jentech Precision Industrial Co., Ltd (TPE:3653)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,060.00
+275.00 (9.87%)
At close: Dec 5, 2025

TPE:3653 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 30, 20252,410.002,410.002,410.002,410.002,410.009.79%1,530,926
Sep 26, 20252,180.002,200.002,105.002,195.002,195.00-0.23%2,264,851
Sep 25, 20252,190.002,240.002,165.002,200.002,200.00-2.22%2,029,330
Sep 24, 20252,340.002,350.002,245.002,250.002,250.00-4.46%1,864,649
Sep 23, 20252,325.002,410.002,295.002,355.002,355.002.61%1,536,862