Jenn Feng New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	14.980	14.980	14.980	14.980	14.980	585
2022-08-02	15.637	15.637	15.637	15.637	15.637	444
2022-08-01	17.610	17.610	16.858	16.858	16.858	2,985
2022-07-29	17.351	17.351	17.351	17.351	17.351	980
2022-07-28	17.398	17.398	17.398	17.398	17.398	0
2022-07-27	17.328	17.398	17.328	17.398	17.398	4,320
2022-07-26	17.164	17.375	17.164	17.375	17.375	11,579
2022-07-25	16.318	16.318	16.318	16.318	16.318	23,000
2022-07-22	14.792	14.792	14.792	14.792	14.792	0
2022-07-21	14.792	14.792	14.792	14.792	14.792	426
2022-07-20	14.792	14.792	14.792	14.792	14.792	2,211
2022-07-19	14.792	14.792	14.792	14.792	14.792	429
2022-07-18	14.440	14.581	14.440	14.581	14.581	1,487
2022-07-15	13.571	14.463	13.571	14.463	14.463	4,453
2022-07-14	12.632	13.876	12.632	13.149	13.149	6,814
2022-07-13	14.417	14.417	12.632	12.632	12.632	852
2022-07-12	13.383	13.383	13.383	13.383	13.383	481
2022-07-11	13.383	13.383	13.383	13.383	13.383	852
2022-07-08	12.397	13.853	12.397	13.853	13.853	3,882
2022-07-07	13.759	13.759	13.759	13.759	13.759	474
2022-07-06	14.557	14.557	13.759	13.759	13.759	854
2022-07-05	14.393	14.792	14.393	14.557	14.557	4,365
2022-07-04	14.276	14.393	14.276	14.393	14.393	8,091
2022-07-01	15.684	15.684	15.684	15.684	15.684	0
2022-06-30	16.318	16.318	15.684	15.684	15.684	1,278
2022-06-29	16.459	16.459	16.459	16.459	16.459	4,895
2022-06-28	14.933	14.933	14.933	14.933	14.933	0
2022-06-27	14.933	14.933	14.933	14.933	14.933	0
2022-06-24	14.933	14.933	14.933	14.933	14.933	0
2022-06-23	14.933	14.933	14.933	14.933	14.933	852
2022-06-22	15.966	15.966	15.966	15.966	15.966	0
2022-06-21	15.966	15.966	15.966	15.966	15.966	0
2022-06-20	15.966	15.966	15.966	15.966	15.966	0
2022-06-17	15.966	15.966	15.966	15.966	15.966	0
2022-06-16	15.966	15.966	15.966	15.966	15.966	0
2022-06-15	15.966	15.966	15.966	15.966	15.966	0
2022-06-14	15.966	15.966	15.966	15.966	15.966	425
2022-06-13	16.506	16.506	16.506	16.506	16.506	851
2022-06-10	16.224	16.224	16.224	16.224	16.224	0
2022-06-09	16.224	16.224	16.224	16.224	16.224	851
2022-06-08	17.351	17.351	17.351	17.351	17.351	629
2022-06-07	18.220	18.267	18.220	18.267	18.267	1,925
2022-06-06	17.516	17.516	17.516	17.516	17.516	0
2022-06-02	17.516	17.516	17.516	17.516	17.516	0
2022-06-01	17.845	17.845	17.516	17.516	17.516	1,705
2022-05-31	18.150	18.244	18.150	18.244	18.244	11,074
2022-05-30	16.811	16.811	16.811	16.811	16.811	436
2022-05-27	16.929	16.929	16.929	16.929	16.929	427
2022-05-26	16.788	16.929	16.788	16.929	16.929	1,277
2022-05-25	16.718	16.788	16.718	16.788	16.788	1,546
2022-05-24	16.624	16.718	16.624	16.718	16.718	7,269
2022-05-23	16.342	16.624	16.342	16.624	16.624	1,708
2022-05-20	16.342	16.342	16.342	16.342	16.342	2,219
2022-05-19	16.905	17.070	16.905	17.070	17.070	1,721
2022-05-18	16.013	17.586	16.013	16.788	16.788	32,276
2022-05-17	15.684	17.187	15.684	15.990	15.990	29,394
2022-05-16	15.872	17.422	15.637	15.637	15.637	20,468
2022-05-13	15.731	15.943	15.731	15.849	15.849	5,538
2022-05-12	14.675	15.849	14.675	15.708	15.708	10,139
2022-05-11	13.360	14.651	13.360	14.651	14.651	8,644

← NewerPage 18 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.