Jenn Feng New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	38.171	39.004	38.171	39.004	39.004	8,076
2024-01-22	39.004	39.087	38.171	38.171	38.171	32,613
2024-01-19	39.171	39.171	38.337	38.921	38.921	20,358
2024-01-18	39.004	39.171	39.004	39.087	39.087	21,067
2024-01-17	39.254	39.254	39.004	39.004	39.004	20,090
2024-01-16	38.671	39.171	38.671	39.171	39.171	17,353
2024-01-15	39.004	39.171	38.337	39.171	39.171	20,061
2024-01-12	38.254	38.671	38.254	38.671	38.671	25,217
2024-01-11	38.087	41.338	38.087	38.504	38.504	23,296
2024-01-10	38.087	38.337	38.087	38.171	38.171	21,348
2024-01-09	38.171	38.337	37.837	37.837	37.837	47,450
2024-01-08	38.171	38.171	38.004	38.004	38.004	19,823
2024-01-05	38.004	38.087	38.004	38.004	38.004	9,335
2024-01-04	37.754	38.004	37.754	38.004	38.004	18,962
2024-01-03	37.337	37.671	37.337	37.671	37.671	3,877
2024-01-02	38.004	38.004	37.004	37.004	37.004	23,078
2023-12-29	37.421	37.421	37.004	37.421	37.421	14,209
2023-12-28	37.921	39.171	36.837	36.837	36.837	83,686
2023-12-27	36.671	38.171	35.254	37.504	37.504	17,939
2023-12-26	38.504	38.587	36.754	36.754	36.754	44,242
2023-12-25	36.504	37.671	36.504	37.504	37.504	40,486
2023-12-22	37.171	37.171	35.170	36.504	36.504	17,806
2023-12-21	35.087	36.171	35.004	35.004	35.004	25,524
2023-12-20	33.920	36.587	33.337	36.587	36.587	25,001
2023-12-19	33.837	34.504	33.670	34.004	34.004	38,335
2023-12-18	33.087	34.504	32.837	33.670	33.670	41,416
2023-12-15	33.837	33.837	32.003	32.170	32.170	69,040
2023-12-14	31.170	34.254	31.170	34.087	34.087	67,953
2023-12-13	30.837	31.170	30.837	31.170	31.170	20,854
2023-12-12	30.753	31.670	29.336	30.837	30.837	53,258
2023-12-11	32.003	32.003	30.753	30.753	30.753	65,181
2023-12-08	29.115	29.115	29.115	29.115	29.115	0
2023-12-07	29.115	29.115	29.115	29.115	29.115	0
2023-12-06	29.115	29.115	29.115	29.115	29.115	0
2023-12-05	29.115	29.115	29.115	29.115	29.115	0
2023-12-04	29.115	29.115	29.115	29.115	29.115	0
2023-12-01	29.115	29.115	29.115	29.115	29.115	0
2023-11-30	29.115	29.115	29.115	29.115	29.115	0
2023-11-29	27.823	30.758	27.823	29.115	29.115	20,541
2023-11-28	28.880	29.232	27.823	28.880	28.880	15,786
2023-11-27	27.941	30.054	27.941	28.880	28.880	25,208
2023-11-24	27.471	29.115	27.471	28.880	28.880	9,055
2023-11-23	27.471	27.706	27.471	27.589	27.589	10,335
2023-11-22	27.706	27.706	27.354	27.354	27.354	4,230
2023-11-21	27.706	27.941	27.706	27.706	27.706	5,190
2023-11-20	27.471	28.176	27.471	28.176	28.176	8,262
2023-11-17	27.002	30.406	26.415	28.528	28.528	16,657
2023-11-16	28.880	29.232	27.002	29.232	29.232	18,742
2023-11-15	30.171	30.289	29.467	29.467	29.467	3,275
2023-11-14	30.054	30.523	28.528	30.523	30.523	11,567
2023-11-13	29.467	30.406	29.350	30.406	30.406	8,952
2023-11-10	30.523	31.697	28.528	30.993	30.993	29,521
2023-11-09	31.580	31.697	30.523	30.523	30.523	9,104
2023-11-08	31.580	31.697	31.463	31.697	31.697	7,753
2023-11-07	30.523	31.697	30.523	31.580	31.580	21,920
2023-11-06	32.284	32.284	31.110	31.463	31.463	18,313
2023-11-03	29.702	31.228	29.702	31.228	31.228	11,216
2023-11-02	31.697	31.697	28.293	30.993	30.993	8,189
2023-11-01	30.406	30.523	29.936	29.936	29.936	3,013
2023-10-31	30.523	30.993	30.054	30.993	30.993	2,981

← NewerPage 12 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.