Comparing Back to the side-by-side chart ↗
Jentech Precision Industrial Co Ltd (3653.TW) — Price History
As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 61 out of 100 (momentum 85 · quality 73 · valuation 7), as of 2026-11-11.
- Signal: Stochastic turned up — Its stochastic crossed up out of oversold (%K 24.6 over %D 19.6) today — a short-term momentum-turn signal. (as of 2026-11-10)
- Trend: Jentech Precision Industrial Co Ltd trades 6.5% below its 50-day and 33.1% above its 200-day moving average. (as of 2026-11-10)
- Index seat: Rubin Build-Out 100
Jentech Precision Industrial designs and manufactures precision tooling and metal components for electronics, including heat spreaders, semiconductor lead frames, connectors, cooling modules and cold plates. It also makes stiffeners, EMI shielding and machined parts, and runs forging and surface-treatment processes.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 3653.TW overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-10 | 6050.00 | 6190.00 | 5445.00 | 5790.00 | +2.75% | 3,545,084 |
| 2026-11-09 | 5010.00 | 5745.00 | 4970.00 | 5635.00 | +7.85% | 3,755,169 |
| 2026-11-06 | 5225.00 | 5400.00 | 5225.00 | 5225.00 | -9.99% | 1,565,735 |
| 2026-11-05 | 6050.00 | 6180.00 | 5805.00 | 5805.00 | -10.00% | 2,375,270 |
| 2026-11-04 | 6100.00 | 6595.00 | 5800.00 | 6450.00 | +6.88% | 3,092,446 |
| 2026-11-03 | 6165.00 | 6475.00 | 6000.00 | 6035.00 | -4.51% | 1,894,160 |
| 2026-11-02 | 6145.00 | 6370.00 | 6020.00 | 6320.00 | +0.08% | 1,205,212 |
| 2026-10-30 | 6010.00 | 6525.00 | 5995.00 | 6315.00 | -1.41% | 1,454,177 |
| 2026-10-29 | 6500.00 | 6655.00 | 6230.00 | 6405.00 | +0.47% | 1,923,232 |
| 2026-10-28 | 6200.00 | 6445.00 | 6055.00 | 6375.00 | +8.79% | 2,131,173 |
| 2026-10-27 | 6080.00 | 6095.00 | 5710.00 | 5860.00 | -3.46% | 2,354,701 |
| 2026-10-23 | 6070.00 | 6070.00 | 6070.00 | 6070.00 | +0.00% | 0 |
| 2026-10-22 | 6555.00 | 6675.00 | 5995.00 | 6070.00 | -7.12% | 1,646,216 |
| 2026-10-21 | 6835.00 | 6985.00 | 6500.00 | 6535.00 | -1.73% | 1,271,454 |
| 2026-10-20 | 6475.00 | 6720.00 | 6475.00 | 6650.00 | +1.37% | 876,106 |
| 2026-10-19 | 6475.00 | 6590.00 | 6330.00 | 6560.00 | -2.53% | 1,857,080 |
| 2026-10-16 | 6765.00 | 6950.00 | 6675.00 | 6730.00 | -0.52% | 1,099,414 |
| 2026-10-15 | 6720.00 | 7070.00 | 6660.00 | 6765.00 | -4.31% | 1,656,433 |
| 2026-10-14 | 7120.00 | 7330.00 | 6965.00 | 7070.00 | +1.14% | 1,122,464 |
| 2026-10-13 | 7020.00 | 7215.00 | 6940.00 | 6990.00 | -2.37% | 926,677 |
| 2026-10-12 | 7165.00 | 7190.00 | 6920.00 | 7160.00 | -0.07% | 667,277 |
| 2026-10-08 | 6800.00 | 7245.00 | 6775.00 | 7165.00 | +5.29% | 1,552,383 |
| 2026-10-07 | 6970.00 | 7020.00 | 6760.00 | 6805.00 | -3.88% | 939,375 |
| 2026-10-06 | 7185.00 | 7280.00 | 7050.00 | 7080.00 | -1.73% | 533,876 |
| 2026-10-05 | 6800.00 | 7440.00 | 6760.00 | 7205.00 | +5.96% | 1,069,346 |
| 2026-10-02 | 6790.00 | 7065.00 | 6760.00 | 6800.00 | -1.09% | 1,025,345 |
| 2026-10-01 | 6720.00 | 6895.00 | 6665.00 | 6875.00 | +1.10% | 578,706 |
| 2026-09-30 | 6980.00 | 7080.00 | 6720.00 | 6800.00 | -1.38% | 1,186,105 |
| 2026-09-29 | 7000.00 | 7160.00 | 6850.00 | 6895.00 | -0.36% | 1,591,830 |
| 2026-09-24 | 6560.00 | 6920.00 | 6215.00 | 6920.00 | +7.96% | 2,665,225 |
| 2026-09-23 | 6005.00 | 6410.00 | 5930.00 | 6410.00 | +9.95% | 1,395,094 |
| 2026-09-22 | 5985.00 | 6050.00 | 5780.00 | 5830.00 | +0.69% | 871,629 |
| 2026-09-21 | 5765.00 | 5890.00 | 5700.00 | 5790.00 | +4.80% | 927,075 |
| 2026-09-18 | 5520.00 | 5650.00 | 5415.00 | 5525.00 | +3.17% | 1,008,538 |
| 2026-09-17 | 5400.00 | 5605.00 | 5320.00 | 5355.00 | +2.19% | 926,208 |
| 2026-09-16 | 5320.00 | 5540.00 | 5210.00 | 5240.00 | -1.32% | 1,543,838 |
| 2026-09-15 | 5735.00 | 5765.00 | 5240.00 | 5310.00 | -8.76% | 2,354,872 |
| 2026-09-14 | 5580.00 | 5920.00 | 5500.00 | 5820.00 | +0.95% | 954,347 |
| 2026-09-11 | 5650.00 | 5875.00 | 5615.00 | 5765.00 | -0.43% | 671,341 |
| 2026-09-10 | 5735.00 | 5885.00 | 5705.00 | 5790.00 | +0.52% | 610,353 |
| 2026-09-09 | 5705.00 | 5845.00 | 5600.00 | 5760.00 | +3.78% | 1,063,628 |
| 2026-09-08 | 5700.00 | 5720.00 | 5480.00 | 5550.00 | -1.86% | 944,360 |
| 2026-09-07 | 6000.00 | 6000.00 | 5600.00 | 5655.00 | -3.74% | 734,272 |
| 2026-09-04 | 5835.00 | 5995.00 | 5725.00 | 5875.00 | +4.63% | 904,949 |
| 2026-09-03 | 5770.00 | 5820.00 | 5590.00 | 5615.00 | -2.69% | 853,669 |
| 2026-09-02 | 5755.00 | 5850.00 | 5660.00 | 5770.00 | -1.95% | 1,229,919 |
| 2026-09-01 | 6075.00 | 6095.00 | 5820.00 | 5885.00 | -1.75% | 911,458 |
| 2026-08-31 | 5710.00 | 6045.00 | 5690.00 | 5990.00 | +3.54% | 1,641,126 |
| 2026-08-28 | 5750.00 | 5960.00 | 5690.00 | 5785.00 | +2.48% | 889,465 |
| 2026-08-27 | 5955.00 | 5980.00 | 5595.00 | 5645.00 | -1.40% | 1,840,497 |
| 2026-08-26 | 5155.00 | 5725.00 | 5140.00 | 5725.00 | +9.99% | 1,600,389 |
| 2026-08-25 | 5070.00 | 5205.00 | 4910.00 | 5205.00 | +0.97% | 1,180,295 |
| 2026-08-24 | 5280.00 | 5490.00 | 5110.00 | 5155.00 | -4.45% | 1,889,747 |
| 2026-08-21 | 5530.00 | 5560.00 | 5330.00 | 5395.00 | -3.66% | 1,216,576 |
| 2026-08-20 | 5605.00 | 5620.00 | 5335.00 | 5600.00 | +2.56% | 1,808,722 |
| 2026-08-19 | 4895.00 | 5540.00 | 4890.00 | 5460.00 | +6.02% | 2,666,935 |
| 2026-08-18 | 5370.00 | 5485.00 | 5120.00 | 5150.00 | -3.56% | 3,322,301 |
| 2026-08-17 | 5340.00 | 5340.00 | 5340.00 | 5340.00 | +9.99% | 1,022,023 |
| 2026-08-14 | 4695.00 | 4860.00 | 4530.00 | 4855.00 | +4.75% | 1,193,589 |
| 2026-08-13 | 4500.00 | 4670.00 | 4415.00 | 4635.00 | +3.69% | 880,306 |
| 2026-08-12 | 4125.00 | 4470.00 | 4125.00 | 4470.00 | +9.96% | 700,219 |
| 2026-08-11 | 4165.00 | 4170.00 | 3895.00 | 4065.00 | -1.69% | 999,642 |
| 2026-08-10 | 4470.00 | 4470.00 | 4050.00 | 4135.00 | -5.59% | 1,361,583 |
| 2026-08-07 | 4595.00 | 4600.00 | 4320.00 | 4380.00 | -1.57% | 1,639,999 |
| 2026-08-06 | 4295.00 | 4595.00 | 4230.00 | 4450.00 | +2.53% | 1,952,814 |
| 2026-08-05 | 4200.00 | 4430.00 | 4180.00 | 4340.00 | +4.70% | 2,817,707 |
| 2026-08-04 | 3710.00 | 4145.00 | 3710.00 | 4145.00 | +9.95% | 2,403,186 |
| 2026-08-03 | 3695.00 | 3785.00 | 3655.00 | 3770.00 | +9.43% | 1,658,430 |
| 2026-07-31 | 3440.00 | 3445.00 | 3330.00 | 3445.00 | +9.89% | 871,203 |
| 2026-07-30 | 3150.00 | 3330.00 | 3100.00 | 3135.00 | -5.29% | 1,641,718 |
| 2026-07-29 | 3360.00 | 3510.00 | 3230.00 | 3310.00 | -1.78% | 2,133,202 |
| 2026-07-28 | 3370.00 | 3450.00 | 3300.00 | 3370.00 | -4.40% | 1,585,345 |
| 2026-07-27 | 3475.00 | 3580.00 | 3420.00 | 3525.00 | +2.77% | 749,349 |
| 2026-07-24 | 3650.00 | 3690.00 | 3365.00 | 3430.00 | -7.55% | 1,797,417 |
| 2026-07-23 | 3615.00 | 3820.00 | 3600.00 | 3710.00 | +6.00% | 1,937,790 |
| 2026-07-22 | 3545.00 | 3615.00 | 3405.00 | 3500.00 | -0.57% | 2,005,494 |
| 2026-07-21 | 3205.00 | 3520.00 | 3205.00 | 3520.00 | +10.00% | 1,902,742 |
| 2026-07-20 | 3175.00 | 3280.00 | 3060.00 | 3200.00 | -0.31% | 1,471,201 |
| 2026-07-17 | 3260.00 | 3350.00 | 3150.00 | 3210.00 | -5.45% | 1,061,541 |
| 2026-07-16 | 3260.00 | 3470.00 | 3230.00 | 3395.00 | +3.51% | 988,315 |
| 2026-07-15 | 3140.00 | 3310.00 | 3085.00 | 3280.00 | +6.84% | 929,158 |
| 2026-07-14 | 3205.00 | 3250.00 | 2990.00 | 3070.00 | -3.91% | 1,019,104 |
| 2026-07-13 | 3200.00 | 3280.00 | 3080.00 | 3195.00 | -0.31% | 768,391 |
| 2026-07-10 | 3205.00 | 3205.00 | 3205.00 | 3205.00 | +0.00% | 0 |
| 2026-07-09 | 3280.00 | 3290.00 | 3180.00 | 3205.00 | +0.16% | 504,968 |
| 2026-07-08 | 3305.00 | 3340.00 | 3120.00 | 3200.00 | +0.16% | 695,436 |
| 2026-07-07 | 3315.00 | 3355.00 | 3170.00 | 3195.00 | -3.77% | 998,016 |
| 2026-07-06 | 3475.00 | 3475.00 | 3320.00 | 3320.00 | -2.92% | 694,682 |
| 2026-07-03 | 3360.00 | 3475.00 | 3310.00 | 3420.00 | -1.58% | 1,085,639 |
| 2026-07-02 | 3320.00 | 3495.00 | 3245.00 | 3475.00 | +2.21% | 566,627 |
| 2026-07-01 | 3540.00 | 3580.00 | 3395.00 | 3400.00 | -0.87% | 700,224 |
| 2026-06-30 | 3400.00 | 3485.00 | 3370.00 | 3430.00 | +3.31% | 728,232 |
| 2026-06-29 | 3470.00 | 3480.00 | 3280.00 | 3320.00 | -2.50% | 1,057,418 |
| 2026-06-26 | 3385.00 | 3525.00 | 3380.00 | 3405.00 | +0.44% | 1,839,393 |
| 2026-06-25 | 3685.00 | 3690.00 | 3375.00 | 3390.00 | -6.87% | 2,567,711 |
| 2026-06-24 | 3790.00 | 3815.00 | 3555.00 | 3640.00 | -5.21% | 2,009,997 |
| 2026-06-23 | 3925.00 | 3965.00 | 3800.00 | 3840.00 | +0.00% | 968,482 |
| 2026-06-22 | 4015.00 | 4030.00 | 3820.00 | 3840.00 | -3.15% | 1,317,546 |
| 2026-06-18 | 3990.00 | 4230.00 | 3935.00 | 3965.00 | -0.63% | 1,871,730 |
| 2026-06-17 | 3730.00 | 3990.00 | 3720.00 | 3990.00 | +5.42% | 1,412,355 |
| 2026-06-16 | 3940.00 | 3950.00 | 3765.00 | 3785.00 | -1.30% | 1,007,785 |
| 2026-06-15 | 3800.00 | 3970.00 | 3775.00 | 3835.00 | +3.93% | 1,307,162 |
| 2026-06-12 | 3755.00 | 3820.00 | 3495.00 | 3690.00 | +1.93% | 1,755,468 |
| 2026-06-11 | 3800.00 | 3860.00 | 3420.00 | 3620.00 | -4.74% | 2,345,410 |
| 2026-06-10 | 3800.00 | 4000.00 | 3740.00 | 3800.00 | -3.43% | 2,001,950 |
| 2026-06-09 | 3915.00 | 4060.00 | 3855.00 | 3935.00 | +3.01% | 2,128,796 |
| 2026-06-08 | 3260.00 | 3860.00 | 3260.00 | 3820.00 | +5.52% | 2,046,335 |
| 2026-06-05 | 3550.00 | 3680.00 | 3460.00 | 3620.00 | -2.95% | 1,059,613 |
| 2026-06-04 | 3800.00 | 3875.00 | 3695.00 | 3730.00 | -4.48% | 1,300,717 |
| 2026-06-03 | 4040.00 | 4210.00 | 3860.00 | 3905.00 | -2.13% | 1,770,983 |
| 2026-06-02 | 3995.00 | 4165.00 | 3880.00 | 3990.00 | +3.91% | 2,736,026 |
| 2026-06-01 | 3550.00 | 3895.00 | 3550.00 | 3840.00 | +8.32% | 2,217,053 |
| 2026-05-29 | 3580.00 | 3600.00 | 3415.00 | 3545.00 | +1.29% | 2,203,983 |
| 2026-05-28 | 3700.00 | 3830.00 | 3460.00 | 3500.00 | -4.63% | 1,998,704 |
| 2026-05-27 | 3795.00 | 4015.00 | 3650.00 | 3670.00 | +0.00% | 2,889,125 |
| 2026-05-26 | 3830.00 | 3830.00 | 3670.00 | 3670.00 | -2.65% | 633,313 |
| 2026-05-25 | 3750.00 | 3770.00 | 3700.00 | 3770.00 | +3.01% | 609,775 |
| 2026-05-22 | 3505.00 | 3660.00 | 3475.00 | 3660.00 | +9.91% | 555,758 |
| 2026-05-21 | 3280.00 | 3330.00 | 3220.00 | 3330.00 | +9.90% | 486,225 |
| 2026-05-20 | 3010.00 | 3030.00 | 2800.00 | 3030.00 | -1.94% | 1,384,011 |
| 2026-05-19 | 3260.00 | 3260.00 | 2995.00 | 3090.00 | -5.50% | 1,041,830 |
| 2026-05-18 | 3305.00 | 3345.00 | 3200.00 | 3270.00 | -5.63% | 967,668 |
| 2026-05-15 | 3365.00 | 3470.00 | 3350.00 | 3465.00 | +2.97% | 748,176 |
| 2026-05-14 | 3640.00 | 3640.00 | 3310.00 | 3365.00 | -4.67% | 915,632 |
| 2026-05-13 | 3800.00 | 3800.00 | 3530.00 | 3530.00 | -9.95% | 1,073,962 |
| 2026-05-12 | 4050.00 | 4150.00 | 3865.00 | 3920.00 | -2.37% | 3,235,818 |
| 2026-05-11 | 3710.00 | 4015.00 | 3700.00 | 4015.00 | +10.00% | 3,871,156 |
| 2026-05-08 | 3775.00 | 4010.00 | 3490.00 | 3650.00 | -5.81% | 5,339,187 |
| 2026-05-07 | 3875.00 | 3875.00 | 3875.00 | 3875.00 | -9.99% | 1,510,995 |
| 2026-05-06 | 4305.00 | 4305.00 | 4305.00 | 4305.00 | -9.94% | 654,769 |
| 2026-05-05 | 5200.00 | 5200.00 | 4780.00 | 4780.00 | -9.81% | 1,110,699 |
| 2026-05-04 | 5265.00 | 5320.00 | 5210.00 | 5300.00 | -1.49% | 314,287 |
| 2026-04-30 | 5405.00 | 5435.00 | 5305.00 | 5380.00 | -1.19% | 356,137 |
| 2026-04-29 | 4980.00 | 5445.00 | 4980.00 | 5445.00 | +10.00% | 439,708 |
| 2026-04-28 | 4905.00 | 5000.00 | 4870.00 | 4950.00 | -0.20% | 470,491 |
| 2026-04-27 | 5500.00 | 5500.00 | 4920.00 | 4960.00 | -7.64% | 512,873 |
| 2026-04-24 | 5500.00 | 5575.00 | 5260.00 | 5370.00 | +1.13% | 443,384 |
| 2026-04-23 | 5555.00 | 5685.00 | 5150.00 | 5310.00 | -1.85% | 1,391,116 |
| 2026-04-22 | 5500.00 | 5570.00 | 5300.00 | 5410.00 | +0.74% | 1,017,389 |
| 2026-04-21 | 5200.00 | 5520.00 | 5135.00 | 5370.00 | +6.97% | 1,561,610 |
| 2026-04-20 | 4750.00 | 5020.00 | 4700.00 | 5020.00 | +9.97% | 1,163,883 |
| 2026-04-17 | 4425.00 | 4720.00 | 4375.00 | 4565.00 | +4.22% | 1,335,591 |
| 2026-04-16 | 4300.00 | 4430.00 | 4165.00 | 4380.00 | +5.42% | 1,478,278 |
| 2026-04-15 | 4015.00 | 4160.00 | 3980.00 | 4155.00 | +3.88% | 1,123,869 |
| 2026-04-14 | 4100.00 | 4135.00 | 4000.00 | 4000.00 | -1.11% | 804,741 |
| 2026-04-13 | 4125.00 | 4135.00 | 4000.00 | 4045.00 | -1.94% | 745,322 |
| 2026-04-10 | 4240.00 | 4290.00 | 4010.00 | 4125.00 | -2.71% | 1,377,683 |
| 2026-04-09 | 4160.00 | 4270.00 | 3980.00 | 4240.00 | +5.74% | 1,491,215 |
| 2026-04-08 | 3950.00 | 4045.00 | 3925.00 | 4010.00 | +6.65% | 1,522,905 |
| 2026-04-07 | 3850.00 | 3850.00 | 3610.00 | 3760.00 | +1.35% | 1,780,014 |
| 2026-04-02 | 4055.00 | 4065.00 | 3710.00 | 3710.00 | -6.08% | 1,456,719 |
| 2026-04-01 | 3980.00 | 4050.00 | 3950.00 | 3950.00 | +4.08% | 1,356,341 |
| 2026-03-31 | 3850.00 | 3970.00 | 3745.00 | 3795.00 | -2.44% | 1,879,410 |
| 2026-03-30 | 3970.00 | 4080.00 | 3820.00 | 3890.00 | -3.71% | 1,203,269 |
| 2026-03-27 | 3840.00 | 4090.00 | 3840.00 | 4040.00 | +2.54% | 1,175,651 |
| 2026-03-26 | 3945.00 | 4060.00 | 3870.00 | 3940.00 | -0.13% | 1,121,111 |
| 2026-03-25 | 4150.00 | 4170.00 | 3910.00 | 3945.00 | -0.13% | 1,042,752 |
| 2026-03-24 | 4090.00 | 4195.00 | 3950.00 | 3950.00 | +2.60% | 1,983,132 |
| 2026-03-23 | 3605.00 | 3895.00 | 3605.00 | 3850.00 | +0.00% | 1,289,654 |
| 2026-03-20 | 3910.00 | 3920.00 | 3810.00 | 3850.00 | -1.28% | 1,102,357 |
| 2026-03-19 | 3905.00 | 4055.00 | 3875.00 | 3900.00 | -2.01% | 1,160,205 |
| 2026-03-18 | 3970.00 | 4020.00 | 3865.00 | 3980.00 | +6.85% | 1,989,572 |
| 2026-03-17 | 3520.00 | 3725.00 | 3500.00 | 3725.00 | +9.88% | 1,636,274 |
| 2026-03-16 | 3285.00 | 3520.00 | 3270.00 | 3390.00 | +4.47% | 1,707,388 |
| 2026-03-13 | 3410.00 | 3420.00 | 3225.00 | 3245.00 | -5.67% | 2,263,723 |
| 2026-03-12 | 3450.00 | 3450.00 | 3310.00 | 3440.00 | -1.29% | 2,107,717 |
| 2026-03-11 | 3475.00 | 3545.00 | 3375.00 | 3485.00 | -0.29% | 3,220,181 |
| 2026-03-10 | 3450.00 | 3495.00 | 3360.00 | 3495.00 | +9.91% | 2,743,045 |
| 2026-03-09 | 3075.00 | 3270.00 | 3075.00 | 3180.00 | -6.88% | 2,893,688 |
| 2026-03-06 | 3250.00 | 3450.00 | 3155.00 | 3415.00 | +8.76% | 3,796,674 |
| 2026-03-05 | 3035.00 | 3160.00 | 3035.00 | 3140.00 | +9.03% | 1,740,589 |
| 2026-03-04 | 2960.00 | 2975.00 | 2855.00 | 2880.00 | -5.26% | 1,362,228 |
| 2026-03-03 | 3060.00 | 3165.00 | 3025.00 | 3040.00 | -0.16% | 1,188,345 |
| 2026-03-02 | 3045.00 | 3120.00 | 2980.00 | 3045.00 | -2.40% | 951,953 |
| 2026-02-26 | 3120.00 | 3190.00 | 3055.00 | 3120.00 | -0.32% | 1,214,926 |
| 2026-02-25 | 2990.00 | 3145.00 | 2925.00 | 3130.00 | +6.46% | 1,754,465 |
| 2026-02-24 | 3125.00 | 3125.00 | 2910.00 | 2940.00 | -4.55% | 1,946,957 |
| 2026-02-23 | 3365.00 | 3365.00 | 3075.00 | 3080.00 | -3.90% | 2,087,286 |
| 2026-02-11 | 3320.00 | 3345.00 | 3185.00 | 3205.00 | -4.33% | 1,645,512 |
| 2026-02-10 | 3185.00 | 3350.00 | 3155.00 | 3350.00 | +6.52% | 2,515,812 |
| 2026-02-09 | 3120.00 | 3155.00 | 3055.00 | 3145.00 | +5.89% | 1,766,038 |
| 2026-02-06 | 2980.00 | 3015.00 | 2875.00 | 2970.00 | -1.00% | 1,277,176 |
| 2026-02-05 | 3060.00 | 3090.00 | 2990.00 | 3000.00 | -3.54% | 1,295,696 |
| 2026-02-04 | 3125.00 | 3175.00 | 2985.00 | 3110.00 | -0.96% | 1,857,049 |
| 2026-02-03 | 3030.00 | 3140.00 | 2985.00 | 3140.00 | +6.26% | 2,707,523 |
| 2026-02-02 | 2750.00 | 2970.00 | 2750.00 | 2955.00 | +4.05% | 1,792,680 |
| 2026-01-30 | 2855.00 | 2940.00 | 2820.00 | 2840.00 | -1.90% | 1,390,262 |
| 2026-01-29 | 2835.00 | 3015.00 | 2835.00 | 2895.00 | +3.02% | 3,117,308 |
| 2026-01-28 | 2820.00 | 2890.00 | 2775.00 | 2810.00 | +0.54% | 1,379,894 |
| 2026-01-27 | 2800.00 | 2850.00 | 2720.00 | 2795.00 | +2.01% | 2,082,650 |
| 2026-01-26 | 2845.00 | 2845.00 | 2730.00 | 2740.00 | -1.97% | 1,681,506 |
| 2026-01-23 | 2660.00 | 2795.00 | 2605.00 | 2795.00 | +9.18% | 3,943,302 |
| 2026-01-22 | 2390.00 | 2560.00 | 2360.00 | 2560.00 | +9.87% | 2,202,606 |
| 2026-01-21 | 2410.00 | 2410.00 | 2300.00 | 2330.00 | -5.28% | 2,901,535 |
| 2026-01-20 | 2380.00 | 2490.00 | 2380.00 | 2460.00 | +1.23% | 1,375,427 |
| 2026-01-19 | 2395.00 | 2450.00 | 2315.00 | 2430.00 | +0.83% | 1,510,564 |
| 2026-01-16 | 2400.00 | 2475.00 | 2320.00 | 2410.00 | +1.26% | 1,899,239 |
| 2026-01-15 | 2415.00 | 2430.00 | 2315.00 | 2380.00 | -2.86% | 1,994,862 |
| 2026-01-14 | 2400.00 | 2505.00 | 2400.00 | 2450.00 | +2.51% | 1,436,112 |
| 2026-01-13 | 2570.00 | 2580.00 | 2375.00 | 2390.00 | -5.72% | 2,039,931 |
| 2026-01-12 | 2605.00 | 2605.00 | 2495.00 | 2535.00 | -1.17% | 1,303,774 |
| 2026-01-09 | 2460.00 | 2575.00 | 2450.00 | 2565.00 | +4.91% | 1,992,480 |
| 2026-01-08 | 2510.00 | 2510.00 | 2425.00 | 2445.00 | -1.61% | 1,171,723 |
| 2026-01-07 | 2680.00 | 2725.00 | 2480.00 | 2485.00 | -5.87% | 2,289,346 |
| 2026-01-06 | 2610.00 | 2685.00 | 2595.00 | 2640.00 | +1.93% | 930,918 |
| 2026-01-05 | 2630.00 | 2650.00 | 2545.00 | 2590.00 | +0.00% | 1,143,634 |
| 2026-01-02 | 2785.00 | 2785.00 | 2590.00 | 2590.00 | -5.65% | 1,568,985 |
| 2025-12-31 | 2775.00 | 2785.00 | 2745.00 | 2745.00 | -0.54% | 637,997 |
| 2025-12-30 | 2725.00 | 2775.00 | 2710.00 | 2760.00 | +1.28% | 526,334 |
| 2025-12-29 | 2750.00 | 2760.00 | 2690.00 | 2725.00 | -0.55% | 613,571 |
| 2025-12-26 | 2785.00 | 2830.00 | 2730.00 | 2740.00 | -0.36% | 1,217,173 |
| 2025-12-24 | 2760.00 | 2765.00 | 2725.00 | 2750.00 | +1.29% | 868,499 |
| 2025-12-23 | 2670.00 | 2755.00 | 2655.00 | 2715.00 | +2.65% | 1,353,417 |
| 2025-12-22 | 2665.00 | 2695.00 | 2625.00 | 2645.00 | +0.57% | 1,344,756 |
| 2025-12-19 | 2690.00 | 2710.00 | 2630.00 | 2630.00 | -0.94% | 2,902,913 |
| 2025-12-18 | 2680.00 | 2730.00 | 2655.00 | 2655.00 | -1.85% | 1,077,602 |
| 2025-12-17 | 2860.00 | 2870.00 | 2705.00 | 2705.00 | -4.75% | 1,935,376 |
| 2025-12-16 | 2890.00 | 2920.00 | 2800.00 | 2840.00 | -2.57% | 1,544,521 |
| 2025-12-15 | 2905.00 | 2945.00 | 2885.00 | 2915.00 | -2.67% | 1,403,977 |
| 2025-12-12 | 2970.00 | 3050.00 | 2935.00 | 2995.00 | +2.22% | 1,269,303 |
| 2025-12-11 | 2935.00 | 3000.00 | 2910.00 | 2930.00 | +0.34% | 1,180,854 |
| 2025-12-10 | 3010.00 | 3040.00 | 2885.00 | 2920.00 | -1.02% | 1,608,893 |
| 2025-12-09 | 3015.00 | 3060.00 | 2945.00 | 2950.00 | -2.32% | 1,439,729 |
| 2025-12-08 | 3060.00 | 3140.00 | 3010.00 | 3020.00 | -1.31% | 2,622,520 |
| 2025-12-05 | 2910.00 | 3060.00 | 2865.00 | 3060.00 | +9.87% | 4,091,441 |
| 2025-12-04 | 2790.00 | 2815.00 | 2750.00 | 2785.00 | +0.18% | 612,534 |
| 2025-12-03 | 2810.00 | 2830.00 | 2745.00 | 2780.00 | -0.71% | 895,510 |
| 2025-12-02 | 2825.00 | 2860.00 | 2790.00 | 2800.00 | +0.00% | 1,335,573 |
| 2025-12-01 | 2880.00 | 2885.00 | 2730.00 | 2800.00 | -3.61% | 2,064,507 |
| 2025-11-28 | 2740.00 | 2965.00 | 2730.00 | 2905.00 | +7.00% | 2,926,115 |
| 2025-11-27 | 2665.00 | 2750.00 | 2630.00 | 2715.00 | +3.04% | 1,971,849 |
| 2025-11-26 | 2640.00 | 2665.00 | 2580.00 | 2635.00 | +1.54% | 974,074 |
| 2025-11-25 | 2675.00 | 2690.00 | 2585.00 | 2595.00 | -0.38% | 1,338,775 |
| 2025-11-24 | 2580.00 | 2630.00 | 2500.00 | 2605.00 | +2.36% | 1,746,332 |
| 2025-11-21 | 2505.00 | 2595.00 | 2490.00 | 2545.00 | -4.14% | 1,909,420 |
| 2025-11-20 | 2640.00 | 2680.00 | 2575.00 | 2655.00 | +8.37% | 2,790,031 |
| 2025-11-19 | 2480.00 | 2505.00 | 2425.00 | 2450.00 | -1.61% | 1,423,352 |
| 2025-11-18 | 2510.00 | 2570.00 | 2460.00 | 2490.00 | -2.54% | 1,887,099 |
| 2025-11-17 | 2565.00 | 2670.00 | 2500.00 | 2555.00 | -0.97% | 2,949,828 |
| 2025-11-14 | 2395.00 | 2580.00 | 2300.00 | 2580.00 | +4.24% | 4,199,953 |
| 2025-11-13 | 2400.00 | 2490.00 | 2350.00 | 2475.00 | +9.27% | 5,896,190 |
| 2025-11-12 | 2250.00 | 2265.00 | 2205.00 | 2265.00 | +2.49% | 1,253,952 |
| 2025-11-11 | 2275.00 | 2290.00 | 2195.00 | 2210.00 | -0.90% | 1,595,832 |
| 2025-11-10 | 2220.00 | 2270.00 | 2155.00 | 2230.00 | +2.29% | 2,455,801 |
| 2025-11-07 | 2170.00 | 2210.00 | 2150.00 | 2180.00 | -0.46% | 1,862,526 |
| 2025-11-06 | 2075.00 | 2225.00 | 2060.00 | 2190.00 | +8.15% | 2,992,452 |
| 2025-11-05 | 1960.00 | 2035.00 | 1940.00 | 2025.00 | +0.25% | 1,615,692 |
| 2025-11-04 | 2160.00 | 2225.00 | 2020.00 | 2020.00 | -5.83% | 2,042,055 |
| 2025-11-03 | 2140.00 | 2170.00 | 2125.00 | 2145.00 | +0.70% | 691,462 |
| 2025-10-31 | 2145.00 | 2200.00 | 2130.00 | 2130.00 | -0.70% | 839,528 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+55.07%). Worst month: Oct (-10.51%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-10
Quick answers
What is Jentech Precision Industrial Co Ltd's (3653.TW) latest close?
5790.00 on 2026-11-10, from the Closelook data lake's daily price record.
What is 3653.TW's 52-week high and low?
7440.00 high and 2155.00 low over the trailing 52 weeks, as of 2026-11-10.
What is Jentech Precision Industrial Co Ltd's strongest and weakest month historically?
Historically, 3653.TW's strongest calendar month has been Aug (average +55.07%) and its weakest Oct (average -10.51%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 451 daily bars in the Closelook data lake.
What is Jentech Precision Industrial Co Ltd's Closelooknet score?
61 out of 100 (momentum 85 · quality 73 · valuation 7), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on 3653.TW?
Stochastic turned up: Its stochastic crossed up out of oversold (%K 24.6 over %D 19.6) today — a short-term momentum-turn signal. As of 2026-11-10. A research diary reading, not advice.
Is 3653.TW above its 50-day and 200-day moving averages?
Jentech Precision Industrial Co Ltd trades 6.5% below its 50-day and 33.1% above its 200-day moving average (7.8% below its 20-day). As of 2026-11-10.