Jenn Feng New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	30.171	31.228	30.171	30.523	30.523	5,158
2023-10-27	31.932	31.932	30.876	31.463	31.463	5,815
2023-10-26	32.402	32.402	30.758	32.402	32.402	11,446
2023-10-25	30.641	32.989	30.523	32.871	32.871	14,335
2023-10-24	29.232	32.519	29.232	32.050	32.050	20,781
2023-10-23	30.758	30.758	29.115	30.054	30.054	2,677
2023-10-20	28.410	28.645	28.410	28.645	28.645	4,857
2023-10-19	28.528	28.880	28.528	28.880	28.880	5,494
2023-10-18	29.232	29.232	27.823	27.823	27.823	22,615
2023-10-17	28.645	28.880	27.471	28.410	28.410	7,147
2023-10-16	27.354	28.058	27.354	28.058	28.058	3,490
2023-10-13	28.176	28.645	27.236	28.645	28.645	8,594
2023-10-12	29.232	31.110	28.645	28.763	28.763	12,024
2023-10-11	26.767	28.645	26.767	28.645	28.645	5,972
2023-10-06	26.767	27.002	26.767	27.002	27.002	5,106
2023-10-05	30.171	30.171	28.176	28.176	28.176	3,419
2023-10-04	27.002	28.880	27.002	28.176	28.176	13,234
2023-10-03	26.415	26.415	26.297	26.297	26.297	5,654
2023-10-02	26.297	26.297	26.297	26.297	26.297	0
2023-09-28	26.297	26.297	26.297	26.297	26.297	3,015
2023-09-27	26.297	26.297	26.297	26.297	26.297	2,284
2023-09-26	26.297	26.767	26.062	26.180	26.180	10,270
2023-09-25	26.180	26.297	26.180	26.297	26.297	1,874
2023-09-22	27.002	27.002	26.884	27.002	27.002	2,353
2023-09-21	27.354	28.176	26.767	27.823	27.823	3,240
2023-09-20	28.058	28.058	27.471	27.471	27.471	11,541
2023-09-19	27.706	28.176	27.706	28.058	28.058	10,411
2023-09-18	26.767	27.706	26.767	27.706	27.706	10,712
2023-09-15	26.767	26.767	26.649	26.649	26.649	1,756
2023-09-14	26.415	26.415	26.415	26.415	26.415	9,615
2023-09-13	26.297	26.297	26.297	26.297	26.297	1,326
2023-09-12	25.828	26.532	25.828	26.415	26.415	9,015
2023-09-11	28.058	28.176	26.649	26.649	26.649	38,465
2023-09-08	28.176	28.176	27.823	27.823	27.823	23,656
2023-09-07	28.528	28.528	27.706	27.823	27.823	20,887
2023-09-06	28.058	28.176	27.941	27.941	27.941	25,153
2023-09-05	28.058	28.410	28.058	28.176	28.176	53,551
2023-09-04	28.058	30.993	28.058	28.176	28.176	32,881
2023-09-01	28.058	28.410	28.058	28.176	28.176	32,151
2023-08-31	28.176	28.645	26.297	28.058	28.058	71,140
2023-08-30	26.532	28.293	26.062	27.471	27.471	55,965
2023-08-29	24.419	26.767	22.470	26.532	26.532	34,241
2023-08-28	23.480	24.536	23.480	24.419	24.419	5,578
2023-08-25	23.010	23.480	23.010	23.245	23.245	13,654
2023-08-24	22.306	23.010	22.212	23.010	23.010	4,270
2023-08-23	22.540	22.540	22.071	22.071	22.071	871
2023-08-22	22.540	22.540	22.470	22.540	22.540	4,274
2023-08-21	22.540	22.540	22.071	22.071	22.071	4,120
2023-08-18	22.540	22.540	22.540	22.540	22.540	0
2023-08-17	22.540	22.540	22.540	22.540	22.540	3,834
2023-08-16	22.423	22.423	22.306	22.423	22.423	2,563
2023-08-15	22.306	22.611	22.306	22.306	22.306	8,518
2023-08-14	22.188	22.188	22.188	22.188	22.188	3,643
2023-08-11	22.540	22.540	22.540	22.540	22.540	667
2023-08-10	22.306	22.540	22.071	22.540	22.540	3,833
2023-08-09	23.480	23.480	22.306	22.306	22.306	5,110
2023-08-08	22.306	22.306	22.306	22.306	22.306	1,281
2023-08-07	22.306	22.306	22.306	22.306	22.306	1,722
2023-08-04	22.282	22.306	22.282	22.306	22.306	1,758
2023-08-02	22.306	22.306	22.071	22.071	22.071	2,240

← NewerPage 13 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.