See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 1538.TW stock page

Jenn Feng New Energy Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-0923.45623.59722.75223.24523.2454,307
2022-02-0824.18424.77122.35324.06724.0672,955
2022-02-0723.10424.18423.10424.18424.1841,354
2022-01-2623.71423.71422.42323.10423.1041,277
2022-01-2523.83223.83223.48023.48023.480853
2022-01-2424.18424.18423.48024.06724.0671,277
2022-01-2123.48023.48023.48023.48023.480426
2022-01-2024.53624.53623.94923.94923.949968
2022-01-1924.18424.18423.83223.83223.832851
2022-01-1823.59723.59723.59723.59723.597426
2022-01-1723.43323.43323.40923.40923.4091,038
2022-01-1423.59723.59723.59723.59723.597747
2022-01-1323.33923.48022.54022.96322.9633,095
2022-01-1223.83223.83222.54023.33923.3393,960
2022-01-1124.06724.06722.54023.83223.8323,934
2022-01-1023.71423.71423.71423.71423.714425
2022-01-0723.94923.94923.71423.71423.714913
2022-01-0624.41924.41924.41924.41924.419709
2022-01-0523.83223.83223.31523.71423.7143,888
2022-01-0423.59724.88823.12723.59723.59712,243
2022-01-0325.47525.47522.44724.41924.41925,238
2021-12-3024.77124.77123.83224.77124.7712,406
2021-12-2925.59325.59323.83224.30124.3018,856
2021-12-2824.88825.00623.94925.00625.0064,386
2021-12-2725.35825.35823.94924.41924.4196,472
2021-12-2425.59325.59323.94925.12325.1234,329
2021-12-2325.47526.18024.65425.00625.0066,026
2021-12-2226.06226.29726.06226.29726.2972,555
2021-12-2126.41526.41525.82826.41526.4151,831
2021-12-2027.23627.82326.88426.88426.8841,290
2021-12-1725.94526.64925.71026.41526.4154,021
2021-12-1625.24125.24124.18425.24125.2414,259
2021-12-1525.24125.24124.53624.53624.536859
2021-12-1424.53624.53624.53624.53624.536426
2021-12-1325.12325.24125.12325.24125.2411,194
2021-12-1025.24125.24124.65424.88824.8882,257
2021-12-0926.64926.64924.30125.24125.2413,632
2021-12-0825.94525.94525.94525.94525.945425
2021-12-0725.71025.71025.71025.71025.7100
2021-12-0625.00625.71024.88825.71025.7102,981
2021-12-0326.06226.29726.06226.29726.297962
2021-12-0225.35825.35824.53625.35825.3581,597
2021-12-0125.47525.47525.47525.47525.475958
2021-11-3025.47525.47525.47525.47525.4751,277
2021-11-2925.47525.47525.47525.47525.475890
2021-11-2625.24125.24124.06724.88824.8885,212
2021-11-2525.59326.29724.88825.47525.4759,290
2021-11-2424.18424.77124.06724.77124.7716,072
2021-11-2325.71025.71025.71025.71025.7100
2021-11-2225.35827.00224.53625.71025.7104,740
2021-11-1924.41926.29724.41925.59325.5933,723
2021-11-1823.71424.65423.71424.65424.6543,046
2021-11-1725.94525.94524.77125.47525.4751,686
2021-11-1625.00625.59325.00625.59325.5931,096
2021-11-1526.53227.35424.41926.06226.0622,986
2021-11-1225.82825.82825.82825.82825.8280
2021-11-1125.82825.82825.82825.82825.828427
2021-11-1025.59325.71024.65425.00625.0066,418
2021-11-0928.88028.88025.24127.23627.23611,499
2021-11-0825.71027.94125.71027.94127.9415,707
← NewerPage 20 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.