Jenn Feng New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	24.669	25.419	24.669	25.419	25.419	16,197
2024-04-29	26.169	26.169	24.753	25.253	25.253	12,600
2024-04-26	26.169	26.169	26.169	26.169	26.169	1,255
2024-04-25	26.503	26.753	25.503	26.253	26.253	73,876
2024-04-24	26.836	27.920	25.919	27.836	27.836	35,336
2024-04-23	28.336	28.336	26.836	28.336	28.336	2,400
2024-04-22	27.503	28.336	27.503	28.336	28.336	1,814
2024-04-19	28.336	28.336	28.336	28.336	28.336	0
2024-04-18	29.170	29.170	28.336	28.336	28.336	19,373
2024-04-17	28.503	28.503	28.336	28.336	28.336	16,828
2024-04-16	29.170	29.170	28.503	28.503	28.503	2,474
2024-04-15	28.920	29.170	28.336	29.170	29.170	52,150
2024-04-12	29.170	30.837	28.836	30.337	30.337	41,341
2024-04-11	31.503	31.503	31.503	31.503	31.503	0
2024-04-10	31.420	31.587	31.420	31.503	31.503	7,961
2024-04-09	31.337	31.587	30.170	31.587	31.587	25,797
2024-04-08	31.337	31.337	31.337	31.337	31.337	2,676
2024-04-03	31.670	32.003	31.670	31.670	31.670	38,911
2024-04-02	31.670	32.503	31.670	32.003	32.003	18,001
2024-04-01	32.503	32.503	31.670	31.670	31.670	2,937
2024-03-29	32.587	32.587	32.587	32.587	32.587	1,199
2024-03-28	32.503	32.587	32.503	32.587	32.587	38,785
2024-03-27	32.503	32.503	32.503	32.503	32.503	4,219
2024-03-26	32.587	32.587	31.920	32.587	32.587	16,275
2024-03-25	32.420	33.170	31.670	32.587	32.587	27,816
2024-03-22	34.754	35.170	32.503	32.503	32.503	19,358
2024-03-21	32.003	33.004	31.753	32.003	32.003	2,732
2024-03-20	32.920	33.004	32.753	33.004	33.004	19,808
2024-03-19	32.670	34.337	32.670	33.004	33.004	38,784
2024-03-18	34.837	35.754	34.087	34.170	34.170	15,900
2024-03-15	34.920	34.920	34.170	34.920	34.920	17,407
2024-03-14	35.170	35.170	32.337	34.920	34.920	38,881
2024-03-13	37.421	37.421	35.170	35.170	35.170	11,405
2024-03-12	36.671	36.837	36.671	36.671	36.671	24,819
2024-03-11	36.671	37.921	36.671	37.587	37.587	1,859
2024-03-08	36.337	37.921	34.670	37.504	37.504	7,078
2024-03-07	42.505	42.505	36.754	36.921	36.921	34,673
2024-03-06	40.838	40.838	39.921	39.921	39.921	12,992
2024-03-05	37.337	37.337	37.004	37.337	37.337	15,164
2024-03-04	37.171	37.504	36.671	37.337	37.337	22,241
2024-03-01	37.337	37.337	37.337	37.337	37.337	1,821
2024-02-29	37.504	37.504	37.421	37.504	37.504	20,704
2024-02-27	37.504	37.504	37.421	37.421	37.421	24,012
2024-02-26	37.504	37.504	37.504	37.504	37.504	2,415
2024-02-23	37.671	37.837	37.504	37.504	37.504	42,599
2024-02-22	37.754	38.004	37.671	37.837	37.837	34,306
2024-02-21	37.587	38.504	37.504	38.171	38.171	56,987
2024-02-20	37.671	38.337	37.671	37.671	37.671	48,006
2024-02-19	38.171	38.171	37.837	37.837	37.837	18,629
2024-02-16	38.337	38.421	38.171	38.171	38.171	34,423
2024-02-15	38.337	38.421	38.254	38.337	38.337	20,429
2024-02-05	38.421	38.504	38.254	38.337	38.337	30,257
2024-02-02	38.254	38.337	38.171	38.337	38.337	12,742
2024-02-01	38.337	38.504	38.171	38.171	38.171	30,608
2024-01-31	39.421	41.004	37.921	38.171	38.171	20,403
2024-01-30	38.504	38.504	37.837	37.837	37.837	10,875
2024-01-29	37.837	38.337	37.837	37.837	37.837	20,444
2024-01-26	38.337	38.337	38.171	38.171	38.171	22,235
2024-01-25	38.504	38.504	38.254	38.337	38.337	15,996
2024-01-24	38.921	39.004	38.337	38.337	38.337	17,428

← NewerPage 11 of 21 · 1,217 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.