Jenn Feng New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	17.610	17.610	17.610	17.610	17.610	3,970
2023-02-01	17.351	17.351	17.351	17.351	17.351	856
2023-01-31	16.506	16.530	16.506	16.530	16.530	2,222
2023-01-30	16.483	17.140	16.483	17.140	17.140	3,003
2023-01-17	17.351	17.351	17.351	17.351	17.351	445
2023-01-16	18.760	18.760	18.760	18.760	18.760	0
2023-01-13	18.760	18.760	18.760	18.760	18.760	0
2023-01-12	18.784	18.784	18.690	18.760	18.760	9,469
2023-01-11	18.291	18.291	18.291	18.291	18.291	3,834
2023-01-10	18.760	18.760	17.093	17.093	17.093	4,259
2023-01-09	18.784	18.784	18.784	18.784	18.784	0
2023-01-06	18.784	18.784	18.784	18.784	18.784	0
2023-01-05	18.784	18.784	18.784	18.784	18.784	3,169
2023-01-04	19.042	19.042	19.042	19.042	19.042	891
2023-01-03	18.807	18.995	18.807	18.995	18.995	10,758
2022-12-30	18.784	18.784	18.784	18.784	18.784	1,278
2022-12-29	18.807	19.253	18.807	19.206	19.206	2,556
2022-12-28	19.324	19.324	19.277	19.277	19.277	5,963
2022-12-27	20.192	20.192	20.192	20.192	20.192	6,814
2022-12-26	20.380	20.380	20.192	20.192	20.192	2,460
2022-12-23	17.610	18.549	17.610	18.549	18.549	6,010
2022-12-22	16.905	17.610	16.882	17.610	17.610	6,439
2022-12-21	18.713	18.713	16.905	16.905	16.905	7,751
2022-12-20	18.807	18.807	18.713	18.737	18.737	9,520
2022-12-19	17.281	18.831	17.281	18.807	18.807	25,555
2022-12-16	15.497	17.140	15.497	17.140	17.140	27,787
2022-12-15	14.205	15.590	14.205	15.590	15.590	28,231
2022-12-14	14.182	14.182	14.182	14.182	14.182	798
2022-12-13	14.510	14.557	14.510	14.557	14.557	10,128
2022-12-12	15.144	15.144	15.144	15.144	15.144	0
2022-12-09	15.144	15.144	15.144	15.144	15.144	703
2022-12-08	15.285	15.285	15.285	15.285	15.285	0
2022-12-07	14.510	15.285	14.510	15.285	15.285	4,693
2022-12-06	14.229	14.229	14.229	14.229	14.229	0
2022-12-05	14.229	14.229	14.229	14.229	14.229	913
2022-12-02	15.356	15.356	15.027	15.027	15.027	5,112
2022-12-01	14.135	15.332	14.135	15.332	15.332	29,814
2022-11-30	14.088	14.111	14.088	14.111	14.111	21,760
2022-11-29	13.736	13.736	13.736	13.736	13.736	426
2022-11-28	13.548	13.548	13.548	13.548	13.548	426
2022-11-25	14.557	14.557	14.017	14.017	14.017	2,555
2022-11-24	14.581	14.581	14.581	14.581	14.581	4,704
2022-11-23	14.346	14.557	14.346	14.557	14.557	1,277
2022-11-22	14.323	14.323	14.323	14.323	14.323	0
2022-11-21	14.088	14.323	14.088	14.323	14.323	3,407
2022-11-18	13.970	14.088	13.970	14.088	14.088	6,018
2022-11-17	14.088	14.088	14.088	14.088	14.088	426
2022-11-16	14.088	14.088	14.088	14.088	14.088	8,943
2022-11-15	14.088	14.088	14.088	14.088	14.088	980
2022-11-14	14.722	14.722	14.722	14.722	14.722	0
2022-11-11	14.722	14.722	14.722	14.722	14.722	12,464
2022-11-10	14.698	14.722	14.698	14.722	14.722	9,370
2022-11-09	14.651	14.698	14.651	14.698	14.698	20,726
2022-11-08	14.581	14.651	14.581	14.651	14.651	8,607
2022-11-07	15.802	15.802	14.581	14.581	14.581	1,032
2022-11-04	16.177	16.201	15.497	15.497	15.497	1,772
2022-11-03	15.262	15.262	15.262	15.262	15.262	0
2022-11-02	15.285	15.379	15.262	15.262	15.262	1,500
2022-11-01	15.262	15.262	15.262	15.262	15.262	0
2022-10-31	15.262	15.262	15.262	15.262	15.262	0

← NewerPage 16 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.