Jenn Feng New Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	31.587	31.587	31.337	31.337	31.337	1,205
2024-07-26	31.337	31.337	31.337	31.337	31.337	3,599
2024-07-23	33.754	33.754	30.920	31.837	31.837	13,913
2024-07-22	32.670	32.920	32.670	32.670	32.670	2,076
2024-07-19	31.503	32.670	31.503	31.587	31.587	2,426
2024-07-18	33.004	33.004	31.503	32.587	32.587	4,555
2024-07-17	32.503	33.087	31.170	32.920	32.920	13,525
2024-07-16	33.337	33.337	32.253	32.587	32.587	4,199
2024-07-15	32.170	33.087	31.920	33.087	33.087	6,605
2024-07-12	34.420	34.420	32.420	33.254	33.254	8,399
2024-07-11	33.170	33.920	32.503	33.920	33.920	29,933
2024-07-10	32.503	33.254	32.170	33.170	33.170	13,798
2024-07-09	32.503	32.920	32.253	32.837	32.837	13,971
2024-07-08	32.170	33.587	31.587	33.337	33.337	48,768
2024-07-05	33.087	34.587	32.503	32.503	32.503	4,204
2024-07-04	32.170	33.587	31.837	33.087	33.087	58,666
2024-07-03	35.004	35.004	31.670	32.087	32.087	45,057
2024-07-02	34.587	34.587	33.837	33.837	33.837	22,308
2024-07-01	33.837	35.004	33.837	34.670	34.670	40,300
2024-06-28	33.087	35.587	32.587	35.587	35.587	57,660
2024-06-27	34.337	36.754	32.920	33.170	33.170	34,319
2024-06-26	30.920	34.920	30.920	34.754	34.754	68,968
2024-06-25	30.003	31.753	30.003	31.753	31.753	89,417
2024-06-24	27.670	28.920	26.586	28.920	28.920	40,855
2024-06-21	27.836	27.836	25.503	27.586	27.586	37,796
2024-06-20	27.503	28.253	25.919	27.586	27.586	19,935
2024-06-19	28.586	29.503	27.336	28.420	28.420	19,834
2024-06-18	31.337	31.337	29.003	29.170	29.170	26,210
2024-06-17	29.670	31.420	29.670	30.337	30.337	47,708
2024-06-14	28.420	30.087	27.003	29.670	29.670	59,515
2024-06-13	26.169	28.086	26.169	27.503	27.503	40,171
2024-06-12	25.086	26.670	24.503	26.419	26.419	30,078
2024-06-11	23.919	25.003	23.836	24.503	24.503	13,983
2024-06-07	24.086	24.086	23.669	23.836	23.836	54,812
2024-06-06	24.086	24.086	23.419	24.086	24.086	17,998
2024-06-05	24.086	24.419	23.669	23.669	23.669	14,180
2024-06-04	24.586	25.669	23.753	24.086	24.086	46,472
2024-06-03	23.753	24.669	23.753	24.669	24.669	13,648
2024-05-31	24.169	24.669	23.669	24.669	24.669	36,677
2024-05-30	24.919	25.753	24.086	24.586	24.586	37,196
2024-05-29	25.586	26.086	24.086	24.919	24.919	24,028
2024-05-28	25.169	25.169	23.836	24.753	24.753	17,509
2024-05-27	24.669	24.669	24.669	24.669	24.669	0
2024-05-24	23.836	25.169	23.836	24.669	24.669	27,391
2024-05-23	24.503	24.919	23.669	24.669	24.669	26,893
2024-05-22	24.836	25.003	24.086	25.003	25.003	28,957
2024-05-21	28.420	28.420	24.919	24.919	24.919	45,895
2024-05-20	25.336	26.753	25.169	26.586	26.586	21,597
2024-05-17	25.253	26.503	25.169	26.503	26.503	16,512
2024-05-16	26.253	26.670	25.836	26.169	26.169	30,842
2024-05-15	28.086	28.086	25.669	25.836	25.836	11,597
2024-05-14	28.836	29.503	26.503	27.753	27.753	10,798
2024-05-13	27.503	28.920	25.086	27.670	27.670	10,798
2024-05-10	27.753	27.753	27.586	27.586	27.586	1,199
2024-05-09	27.836	28.170	26.670	27.503	27.503	4,865
2024-05-08	28.003	28.753	25.669	26.920	26.920	25,887
2024-05-07	26.836	27.420	26.670	27.086	27.086	24,652
2024-05-06	27.586	27.586	27.503	27.586	27.586	8,999
2024-05-03	27.420	28.420	27.336	27.586	27.586	22,907
2024-05-02	25.419	27.586	25.419	26.670	26.670	60,749

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.