Jenn Feng New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-28	15.262	15.262	15.262	15.262	15.262	1,703
2022-10-27	15.262	15.262	15.262	15.262	15.262	0
2022-10-26	15.262	15.262	15.262	15.262	15.262	5,331
2022-10-25	15.262	15.262	15.262	15.262	15.262	0
2022-10-24	15.262	15.262	15.262	15.262	15.262	0
2022-10-21	15.379	15.379	15.262	15.262	15.262	4,684
2022-10-20	16.201	16.201	13.994	13.994	13.994	1,278
2022-10-19	14.792	14.792	14.792	14.792	14.792	0
2022-10-18	14.675	14.792	14.581	14.792	14.792	2,558
2022-10-17	17.140	17.140	14.393	14.393	14.393	855
2022-10-14	15.731	15.731	15.684	15.684	15.684	4,259
2022-10-13	14.370	14.370	14.370	14.370	14.370	1,289
2022-10-12	15.755	15.778	15.755	15.778	15.778	2,129
2022-10-11	16.882	16.882	15.661	15.755	15.755	2,302
2022-10-07	15.614	15.614	15.614	15.614	15.614	425
2022-10-06	16.224	16.224	16.224	16.224	16.224	566
2022-10-05	16.976	17.023	16.154	16.154	16.154	2,555
2022-10-04	16.952	17.539	16.952	16.976	16.976	2,129
2022-10-03	17.985	18.056	16.811	16.811	16.811	2,129
2022-09-30	16.553	16.553	16.553	16.553	16.553	0
2022-09-29	16.271	16.553	16.271	16.553	16.553	1,703
2022-09-28	17.845	17.845	16.224	16.224	16.224	12,903
2022-09-27	17.774	17.774	17.774	17.774	17.774	2,555
2022-09-26	17.563	17.774	17.563	17.774	17.774	7,049
2022-09-23	17.563	17.563	16.177	16.177	16.177	2,129
2022-09-22	17.492	17.492	17.492	17.492	17.492	0
2022-09-21	17.492	17.492	17.492	17.492	17.492	1,333
2022-09-20	17.117	17.117	17.117	17.117	17.117	0
2022-09-19	17.117	17.117	17.117	17.117	17.117	1,558
2022-09-16	18.760	18.760	18.197	18.197	18.197	4,684
2022-09-15	19.183	19.183	17.891	17.891	17.891	2,151
2022-09-14	17.633	19.183	17.633	19.183	19.183	2,240
2022-09-13	19.253	19.253	19.253	19.253	19.253	1,703
2022-09-12	17.727	17.727	17.727	17.727	17.727	0
2022-09-08	18.455	18.455	17.727	17.727	17.727	3,833
2022-09-07	17.023	17.023	17.023	17.023	17.023	2,130
2022-09-06	16.976	17.023	16.976	17.023	17.023	1,704
2022-09-05	16.788	16.976	16.788	16.976	16.976	4,259
2022-09-02	17.845	17.845	16.741	16.741	16.741	1,287
2022-09-01	17.657	17.657	17.657	17.657	17.657	425
2022-08-31	19.089	19.089	18.314	18.314	18.314	851
2022-08-30	18.079	18.079	18.079	18.079	18.079	0
2022-08-29	18.079	18.079	18.079	18.079	18.079	3,407
2022-08-26	19.652	19.652	17.915	18.079	18.079	3,557
2022-08-25	20.357	20.357	18.126	18.126	18.126	3,801
2022-08-24	18.666	18.737	18.666	18.737	18.737	3,500
2022-08-23	19.183	19.958	19.183	19.324	19.324	5,962
2022-08-22	21.155	21.155	21.155	21.155	21.155	0
2022-08-19	22.329	22.329	21.132	21.155	21.155	12,186
2022-08-18	22.728	22.728	20.873	20.873	20.873	50,209
2022-08-17	20.427	20.662	20.427	20.662	20.662	36,208
2022-08-16	19.018	19.018	17.727	18.784	18.784	17,889
2022-08-15	16.671	17.304	16.671	17.304	17.304	6,190
2022-08-12	15.731	15.731	15.731	15.731	15.731	0
2022-08-11	15.731	15.731	15.731	15.731	15.731	0
2022-08-10	15.497	15.731	15.497	15.731	15.731	852
2022-08-09	14.839	14.839	14.839	14.839	14.839	426
2022-08-08	15.074	15.074	14.323	14.323	14.323	2,565
2022-08-05	14.792	15.544	14.792	15.003	15.003	2,149
2022-08-04	14.135	14.135	14.135	14.135	14.135	426

← NewerPage 17 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.