Jenn Feng New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	21.390	22.306	21.390	22.306	22.306	4,161
2023-07-31	22.306	22.306	22.306	22.306	22.306	0
2023-07-28	22.306	22.306	22.306	22.306	22.306	7,104
2023-07-27	22.071	22.306	22.071	22.306	22.306	3,445
2023-07-26	22.071	22.306	22.071	22.306	22.306	3,148
2023-07-25	22.094	22.094	22.094	22.094	22.094	0
2023-07-24	22.306	22.306	22.094	22.094	22.094	3,324
2023-07-21	23.010	23.010	22.423	22.423	22.423	1,320
2023-07-20	21.836	24.301	21.836	23.480	23.480	8,417
2023-07-19	22.094	22.188	22.094	22.188	22.188	6,581
2023-07-18	21.554	22.071	21.554	22.071	22.071	7,837
2023-07-17	22.188	22.306	21.648	21.648	21.648	14,583
2023-07-14	22.306	22.400	22.306	22.306	22.306	11,720
2023-07-13	22.517	22.540	22.306	22.306	22.306	3,098
2023-07-12	22.423	22.540	22.306	22.540	22.540	15,758
2023-07-11	22.540	22.540	22.423	22.423	22.423	8,190
2023-07-10	22.047	22.540	22.047	22.540	22.540	4,828
2023-07-07	23.034	23.034	21.319	22.047	22.047	10,504
2023-07-06	22.916	23.456	22.916	22.940	22.940	39,842
2023-07-05	22.447	23.151	22.376	22.916	22.916	24,533
2023-07-04	22.306	22.353	22.306	22.353	22.353	3,219
2023-07-03	22.306	22.306	22.306	22.306	22.306	425
2023-06-30	22.071	22.306	22.071	22.306	22.306	3,960
2023-06-29	22.071	22.071	22.071	22.071	22.071	425
2023-06-28	22.212	22.212	22.212	22.212	22.212	0
2023-06-27	22.212	22.212	22.212	22.212	22.212	4,686
2023-06-26	22.306	22.306	22.188	22.282	22.282	6,262
2023-06-21	22.306	22.306	22.306	22.306	22.306	7,472
2023-06-20	22.329	22.752	22.306	22.306	22.306	3,123
2023-06-19	22.306	22.306	22.306	22.306	22.306	1,928
2023-06-16	22.423	22.705	22.071	22.071	22.071	13,068
2023-06-15	22.775	22.775	22.775	22.775	22.775	586
2023-06-14	22.329	22.329	22.329	22.329	22.329	0
2023-06-13	22.329	22.329	22.329	22.329	22.329	924
2023-06-12	22.188	22.658	22.188	22.658	22.658	1,301
2023-06-09	22.752	22.893	22.752	22.893	22.893	1,820
2023-06-08	22.141	23.949	22.141	22.212	22.212	16,237
2023-06-07	21.601	22.165	21.601	22.165	22.165	1,278
2023-06-06	21.953	22.259	21.953	22.188	22.188	9,898
2023-06-05	22.916	22.916	21.601	21.601	21.601	6,673
2023-06-02	22.141	22.306	22.141	22.141	22.141	7,308
2023-06-01	22.259	22.259	21.155	22.259	22.259	7,847
2023-05-31	22.259	22.259	22.259	22.259	22.259	4,374
2023-05-30	22.259	22.306	22.259	22.259	22.259	1,814
2023-05-29	22.306	22.306	21.179	22.306	22.306	3,992
2023-05-26	22.658	23.010	22.306	22.306	22.306	19,278
2023-05-25	22.306	22.306	22.306	22.306	22.306	643
2023-05-24	22.141	22.658	22.141	22.306	22.306	11,357
2023-05-23	21.179	22.517	21.179	22.517	22.517	5,009
2023-05-22	21.014	21.132	21.014	21.132	21.132	9,016
2023-05-19	21.108	21.108	19.958	21.108	21.108	4,427
2023-05-18	21.132	21.132	21.132	21.132	21.132	2,382
2023-05-17	21.132	21.226	21.132	21.132	21.132	7,698
2023-05-16	21.132	21.132	21.061	21.132	21.132	4,684
2023-05-15	21.132	21.132	21.132	21.132	21.132	978
2023-05-12	21.132	21.484	21.132	21.437	21.437	2,582
2023-05-11	21.789	21.789	21.719	21.719	21.719	2,472
2023-05-10	22.752	22.752	20.545	22.728	22.728	3,036
2023-05-09	22.658	22.752	22.658	22.752	22.752	6,814
2023-05-08	22.634	22.634	22.634	22.634	22.634	645

← NewerPage 14 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.