Jenn Feng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 27.050 | 28.500 | 27.050 | 28.000 | 28.000 | 14,003 |
| 2025-01-20 | 28.100 | 28.500 | 27.150 | 28.000 | 28.000 | 61,029 |
| 2025-01-17 | 28.500 | 28.550 | 27.100 | 28.500 | 28.500 | 23,074 |
| 2025-01-16 | 28.450 | 28.550 | 28.000 | 28.550 | 28.550 | 6,492 |
| 2025-01-15 | 26.550 | 28.500 | 26.550 | 28.500 | 28.500 | 3,008 |
| 2025-01-14 | 28.300 | 28.400 | 27.600 | 28.400 | 28.400 | 8,276 |
| 2025-01-13 | 28.950 | 28.950 | 27.100 | 28.400 | 28.400 | 20,301 |
| 2025-01-10 | 29.950 | 29.950 | 29.950 | 29.950 | 29.950 | 0 |
| 2025-01-09 | 29.350 | 29.950 | 29.350 | 29.950 | 29.950 | 2,428 |
| 2025-01-08 | 26.750 | 27.900 | 26.750 | 27.650 | 27.650 | 4,014 |
| 2025-01-07 | 27.300 | 28.400 | 27.300 | 27.700 | 27.700 | 14,072 |
| 2025-01-06 | 26.200 | 27.900 | 26.000 | 27.900 | 27.900 | 12,475 |
| 2025-01-03 | 28.550 | 28.850 | 27.000 | 28.000 | 28.000 | 9,441 |
| 2025-01-02 | 29.150 | 29.600 | 28.550 | 28.550 | 28.550 | 4,647 |
| 2024-12-31 | 28.000 | 28.200 | 26.600 | 28.200 | 28.200 | 9,290 |
| 2024-12-30 | 28.920 | 28.920 | 28.920 | 28.920 | 28.920 | 0 |
| 2024-12-27 | 28.920 | 28.920 | 28.920 | 28.920 | 28.920 | 0 |
| 2024-12-26 | 28.920 | 28.920 | 28.920 | 28.920 | 28.920 | 0 |
| 2024-12-25 | 28.920 | 28.920 | 28.920 | 28.920 | 28.920 | 0 |
| 2024-12-24 | 28.920 | 28.920 | 28.920 | 28.920 | 28.920 | 0 |
| 2024-12-23 | 28.920 | 28.920 | 28.920 | 28.920 | 28.920 | 0 |
| 2024-12-20 | 28.920 | 28.920 | 28.920 | 28.920 | 28.920 | 0 |
| 2024-12-19 | 28.920 | 28.920 | 28.920 | 28.920 | 28.920 | 0 |
| 2024-12-18 | 29.253 | 29.253 | 28.086 | 28.920 | 28.920 | 4,588 |
| 2024-12-17 | 28.336 | 28.336 | 28.336 | 28.336 | 28.336 | 600 |
| 2024-12-16 | 29.586 | 29.586 | 29.586 | 29.586 | 29.586 | 605 |
| 2024-12-13 | 29.670 | 29.670 | 29.670 | 29.670 | 29.670 | 1,200 |
| 2024-12-12 | 29.420 | 29.420 | 29.420 | 29.420 | 29.420 | 0 |
| 2024-12-11 | 29.420 | 29.420 | 29.420 | 29.420 | 29.420 | 0 |
| 2024-12-10 | 28.920 | 30.003 | 28.753 | 29.420 | 29.420 | 13,876 |
| 2024-12-09 | 28.670 | 29.503 | 28.670 | 29.003 | 29.003 | 2,572 |
| 2024-12-06 | 27.836 | 29.586 | 27.836 | 29.586 | 29.586 | 12,410 |
| 2024-12-05 | 27.753 | 29.670 | 27.753 | 29.670 | 29.670 | 1,762 |
| 2024-12-04 | 28.836 | 29.837 | 28.836 | 29.837 | 29.837 | 4,187 |
| 2024-12-03 | 29.336 | 29.336 | 29.336 | 29.336 | 29.336 | 0 |
| 2024-12-02 | 29.170 | 30.253 | 29.170 | 29.336 | 29.336 | 10,549 |
| 2024-11-29 | 29.003 | 29.503 | 29.003 | 29.336 | 29.336 | 4,831 |
| 2024-11-28 | 28.920 | 28.920 | 28.920 | 28.920 | 28.920 | 0 |
| 2024-11-27 | 28.920 | 28.920 | 28.920 | 28.920 | 28.920 | 2,402 |
| 2024-11-26 | 29.586 | 29.586 | 28.920 | 28.920 | 28.920 | 1,805 |
| 2024-11-25 | 27.753 | 28.586 | 27.753 | 28.586 | 28.586 | 7,889 |
| 2024-11-22 | 29.586 | 29.586 | 28.920 | 29.503 | 29.503 | 3,600 |
| 2024-11-21 | 29.170 | 29.170 | 29.170 | 29.170 | 29.170 | 5,227 |
| 2024-11-20 | 29.170 | 29.170 | 28.836 | 28.836 | 28.836 | 7,265 |
| 2024-11-19 | 29.170 | 29.170 | 29.170 | 29.170 | 29.170 | 640 |
| 2024-11-18 | 30.337 | 30.337 | 28.920 | 29.503 | 29.503 | 7,199 |
| 2024-11-15 | 29.003 | 30.003 | 28.753 | 30.003 | 30.003 | 11,180 |
| 2024-11-14 | 30.337 | 30.337 | 30.003 | 30.003 | 30.003 | 3,000 |
| 2024-11-13 | 28.836 | 29.837 | 28.753 | 29.837 | 29.837 | 7,919 |
| 2024-11-12 | 28.753 | 29.837 | 28.503 | 29.837 | 29.837 | 6,000 |
| 2024-11-11 | 28.920 | 28.920 | 28.920 | 28.920 | 28.920 | 856 |
| 2024-11-08 | 30.003 | 30.087 | 29.336 | 30.087 | 30.087 | 1,871 |
| 2024-11-07 | 28.836 | 30.253 | 28.836 | 30.003 | 30.003 | 7,499 |
| 2024-11-06 | 29.003 | 29.920 | 29.003 | 29.670 | 29.670 | 10,769 |
| 2024-11-05 | 29.837 | 29.837 | 29.670 | 29.670 | 29.670 | 2,403 |
| 2024-11-04 | 29.670 | 29.837 | 29.670 | 29.837 | 29.837 | 6,008 |
| 2024-11-01 | 29.336 | 29.670 | 29.336 | 29.420 | 29.420 | 2,454 |
| 2024-10-30 | 29.170 | 29.336 | 29.003 | 29.336 | 29.336 | 2,838 |
| 2024-10-29 | 29.170 | 29.920 | 29.170 | 29.170 | 29.170 | 7,441 |
| 2024-10-28 | 29.670 | 30.170 | 28.670 | 28.670 | 28.670 | 6,638 |
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.