Jenn Feng New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.456	23.480	22.634	22.634	22.634	8,519
2023-05-04	22.634	22.634	22.634	22.634	22.634	2,981
2023-05-03	22.634	22.634	22.634	22.634	22.634	1,179
2023-05-02	22.634	22.634	22.634	22.634	22.634	851
2023-04-28	22.658	22.658	22.658	22.658	22.658	4,753
2023-04-27	22.540	22.540	22.540	22.540	22.540	4,272
2023-04-26	22.752	22.752	22.540	22.540	22.540	8,211
2023-04-25	22.987	22.987	22.987	22.987	22.987	1,704
2023-04-24	23.832	23.832	23.010	23.010	23.010	34,669
2023-04-21	24.654	24.654	23.714	23.949	23.949	54,479
2023-04-20	25.475	25.828	25.475	25.593	25.593	32,251
2023-04-19	25.241	25.593	25.241	25.593	25.593	28,934
2023-04-18	23.433	25.358	23.386	25.241	25.241	54,702
2023-04-17	22.329	23.245	22.329	23.151	23.151	176,474
2023-04-14	21.625	22.329	21.625	22.259	22.259	174,076
2023-04-13	21.625	21.625	21.625	21.625	21.625	4,685
2023-04-12	21.601	21.601	21.484	21.601	21.601	53,664
2023-04-11	21.132	21.836	21.132	21.601	21.601	14,599
2023-04-10	20.263	21.085	20.263	21.085	21.085	9,509
2023-04-07	22.540	22.540	22.306	22.306	22.306	11,665
2023-04-06	21.366	23.362	20.639	23.362	23.362	3,468
2023-03-31	22.282	22.540	21.366	21.366	21.366	12,784
2023-03-30	20.216	21.648	20.216	21.648	21.648	2,791
2023-03-29	20.028	20.427	20.028	20.427	20.427	7,116
2023-03-28	20.192	20.427	20.192	20.427	20.427	4,152
2023-03-27	20.380	20.404	20.075	20.075	20.075	5,759
2023-03-24	19.958	20.380	19.958	20.380	20.380	3,315
2023-03-23	20.005	20.005	20.005	20.005	20.005	2,559
2023-03-22	19.981	21.319	19.981	20.005	20.005	3,786
2023-03-21	19.958	19.958	19.958	19.958	19.958	7,882
2023-03-20	19.958	19.981	19.958	19.981	19.981	5,401
2023-03-17	20.169	20.192	19.958	19.981	19.981	4,807
2023-03-16	19.371	20.122	19.371	19.981	19.981	4,261
2023-03-15	19.981	20.005	19.981	20.005	20.005	8,518
2023-03-14	19.958	20.122	19.958	19.958	19.958	33,600
2023-03-13	19.535	19.958	19.535	19.958	19.958	5,152
2023-03-10	20.075	20.122	20.075	20.122	20.122	13,290
2023-03-09	20.028	22.306	20.028	22.235	22.235	3,850
2023-03-08	20.779	20.779	20.779	20.779	20.779	525
2023-03-07	19.958	20.850	19.958	20.850	20.850	1,710
2023-03-06	19.559	19.958	19.559	19.958	19.958	6,395
2023-03-03	19.559	19.559	19.300	19.300	19.300	1,709
2023-03-02	21.085	21.085	21.085	21.085	21.085	3,421
2023-03-01	18.948	21.085	18.948	21.085	21.085	853
2023-02-24	21.108	21.108	21.108	21.108	21.108	0
2023-02-23	21.108	21.108	21.108	21.108	21.108	1,281
2023-02-22	19.018	19.488	19.018	19.488	19.488	2,037
2023-02-21	18.619	20.075	18.619	20.075	20.075	5,276
2023-02-20	18.267	18.267	18.267	18.267	18.267	1,761
2023-02-17	18.244	18.244	18.220	18.220	18.220	2,633
2023-02-16	17.915	17.915	17.915	17.915	17.915	0
2023-02-15	17.962	17.962	17.915	17.915	17.915	853
2023-02-14	16.624	16.624	16.624	16.624	16.624	447
2023-02-13	17.187	17.258	17.187	17.258	17.258	854
2023-02-10	17.633	17.633	17.633	17.633	17.633	0
2023-02-09	17.798	17.798	17.633	17.633	17.633	5,541
2023-02-08	18.267	19.253	18.267	19.253	19.253	2,714
2023-02-07	18.267	18.267	18.267	18.267	18.267	427
2023-02-06	17.610	17.845	17.586	17.845	17.845	2,407
2023-02-03	17.985	17.985	17.140	17.140	17.140	6,389

← NewerPage 15 of 21 · 1,210 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.