Jenn Feng New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.628	14.628	13.336	13.336	13.336	18,313
2022-05-09	14.698	14.745	14.698	14.745	14.745	6,814
2022-05-06	16.060	16.060	14.604	14.604	14.604	11,236
2022-05-05	15.966	16.671	15.966	16.177	16.177	2,556
2022-05-04	15.426	16.084	15.426	16.084	16.084	6,072
2022-05-03	15.872	16.318	15.872	16.201	16.201	10,647
2022-04-29	16.154	16.694	16.154	16.694	16.694	5,647
2022-04-28	16.718	16.905	16.718	16.905	16.905	3,407
2022-04-27	16.882	17.586	16.882	17.563	17.563	11,189
2022-04-26	15.379	16.882	15.379	16.882	16.882	14,536
2022-04-25	16.201	16.248	15.356	15.356	15.356	33,231
2022-04-22	16.483	16.999	16.483	16.999	16.999	1,284
2022-04-21	16.929	17.422	16.929	17.422	17.422	2,985
2022-04-20	18.079	18.079	16.929	16.929	16.929	8,520
2022-04-19	18.737	19.253	18.737	18.784	18.784	6,649
2022-04-18	17.023	18.925	17.023	18.737	18.737	5,813
2022-04-15	17.845	17.845	17.845	17.845	17.845	481
2022-04-14	18.807	19.394	17.962	17.962	17.962	5,112
2022-04-13	18.126	18.807	18.126	18.807	18.807	3,833
2022-04-12	19.277	19.488	19.277	19.488	19.488	7,241
2022-04-11	19.958	19.958	19.840	19.864	19.864	13,203
2022-04-08	19.605	20.850	19.605	20.192	20.192	11,351
2022-04-07	19.958	20.756	19.958	20.263	20.263	18,669
2022-04-06	21.014	21.484	19.934	19.934	19.934	96,418
2022-04-01	20.545	21.038	19.535	19.535	19.535	31,671
2022-03-31	18.831	20.709	18.831	19.981	19.981	54,242
2022-03-30	18.197	19.652	18.197	18.831	18.831	49,678
2022-03-29	19.723	21.695	17.868	17.868	17.868	54,304
2022-03-28	20.169	22.000	19.488	19.723	19.723	17,575
2022-03-25	18.361	20.169	18.361	20.169	20.169	39,265
2022-03-24	18.267	19.277	18.267	18.338	18.338	14,064
2022-03-23	18.925	18.948	17.093	18.314	18.314	81,777
2022-03-22	19.559	19.934	18.972	18.972	18.972	30,283
2022-03-21	19.746	20.357	19.535	19.535	19.535	28,139
2022-03-18	20.263	20.897	19.746	19.746	19.746	24,996
2022-03-17	20.427	21.132	20.239	20.239	20.239	31,760
2022-03-16	20.709	21.319	20.333	20.427	20.427	10,025
2022-03-15	21.132	21.766	20.545	20.545	20.545	12,366
2022-03-14	20.686	21.578	20.686	21.132	21.132	13,208
2022-03-11	20.686	21.789	20.686	20.686	20.686	5,667
2022-03-10	20.779	21.860	20.779	20.803	20.803	4,267
2022-03-09	21.014	21.648	20.333	20.779	20.779	6,393
2022-03-08	21.813	21.813	20.897	21.014	21.014	8,372
2022-03-07	22.094	22.681	21.202	21.836	21.836	14,146
2022-03-04	22.212	22.728	21.860	22.094	22.094	5,116
2022-03-03	23.198	23.198	22.212	22.212	22.212	6,883
2022-03-02	23.010	23.832	22.306	23.433	23.433	8,949
2022-03-01	22.752	23.245	22.000	23.245	23.245	10,729
2022-02-25	23.245	23.456	22.353	22.987	22.987	9,379
2022-02-24	22.987	23.832	22.775	23.245	23.245	4,729
2022-02-23	22.752	23.057	22.728	23.034	23.034	3,408
2022-02-22	22.893	23.174	21.695	23.057	23.057	11,503
2022-02-21	22.893	22.893	22.893	22.893	22.893	2,247
2022-02-18	22.634	23.057	22.634	22.799	22.799	2,174
2022-02-17	23.362	23.362	22.212	22.916	22.916	8,794
2022-02-16	23.480	23.480	23.480	23.480	23.480	851
2022-02-15	24.067	24.184	23.480	23.480	23.480	1,278
2022-02-14	23.832	24.067	23.832	24.067	24.067	1,241
2022-02-11	23.127	23.832	23.127	23.832	23.832	2,982
2022-02-10	23.245	23.386	22.540	23.127	23.127	2,556

← NewerPage 19 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.