Jenn Feng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 29.670 | 29.670 | 29.670 | 29.670 | 29.670 | 0 |
| 2024-10-24 | 27.003 | 29.920 | 27.003 | 29.670 | 29.670 | 6,250 |
| 2024-10-23 | 29.920 | 29.920 | 28.503 | 29.170 | 29.170 | 15,104 |
| 2024-10-22 | 30.087 | 30.087 | 28.336 | 29.336 | 29.336 | 13,803 |
| 2024-10-21 | 30.337 | 30.337 | 28.336 | 29.503 | 29.503 | 23,455 |
| 2024-10-18 | 30.920 | 30.920 | 28.836 | 29.670 | 29.670 | 7,811 |
| 2024-10-17 | 30.087 | 30.087 | 28.336 | 29.920 | 29.920 | 12,039 |
| 2024-10-16 | 30.087 | 30.087 | 30.087 | 30.087 | 30.087 | 641 |
| 2024-10-15 | 30.087 | 30.087 | 30.087 | 30.087 | 30.087 | 0 |
| 2024-10-14 | 30.003 | 30.087 | 29.837 | 30.087 | 30.087 | 13,200 |
| 2024-10-11 | 30.587 | 30.587 | 29.586 | 30.253 | 30.253 | 4,222 |
| 2024-10-09 | 31.253 | 31.253 | 29.586 | 29.586 | 29.586 | 4,530 |
| 2024-10-08 | 31.503 | 31.503 | 31.503 | 31.503 | 31.503 | 0 |
| 2024-10-07 | 30.503 | 31.503 | 30.503 | 31.503 | 31.503 | 1,486 |
| 2024-10-04 | 30.503 | 30.503 | 30.503 | 30.503 | 30.503 | 599 |
| 2024-10-01 | 31.087 | 31.087 | 28.753 | 30.503 | 30.503 | 2,633 |
| 2024-09-30 | 30.337 | 30.337 | 30.337 | 30.337 | 30.337 | 661 |
| 2024-09-27 | 30.503 | 30.503 | 30.503 | 30.503 | 30.503 | 855 |
| 2024-09-26 | 29.670 | 30.420 | 29.670 | 30.253 | 30.253 | 2,558 |
| 2024-09-25 | 29.670 | 30.503 | 29.670 | 30.503 | 30.503 | 3,710 |
| 2024-09-24 | 29.920 | 29.920 | 29.920 | 29.920 | 29.920 | 984 |
| 2024-09-23 | 30.837 | 30.837 | 30.003 | 30.003 | 30.003 | 8,400 |
| 2024-09-20 | 29.336 | 30.087 | 29.336 | 30.087 | 30.087 | 4,876 |
| 2024-09-19 | 30.670 | 30.670 | 28.336 | 29.586 | 29.586 | 12,598 |
| 2024-09-18 | 29.837 | 30.170 | 29.670 | 29.670 | 29.670 | 12,083 |
| 2024-09-16 | 29.670 | 29.670 | 29.670 | 29.670 | 29.670 | 3,008 |
| 2024-09-13 | 29.837 | 30.003 | 29.670 | 29.670 | 29.670 | 7,199 |
| 2024-09-12 | 28.920 | 29.420 | 28.836 | 28.836 | 28.836 | 7,812 |
| 2024-09-11 | 29.837 | 29.837 | 28.003 | 28.003 | 28.003 | 3,029 |
| 2024-09-10 | 28.420 | 29.336 | 27.586 | 28.836 | 28.836 | 13,200 |
| 2024-09-09 | 28.586 | 28.920 | 28.586 | 28.920 | 28.920 | 5,076 |
| 2024-09-06 | 30.003 | 31.003 | 29.336 | 30.253 | 30.253 | 13,475 |
| 2024-09-05 | 30.087 | 31.503 | 30.087 | 31.503 | 31.503 | 5,757 |
| 2024-09-04 | 29.420 | 30.087 | 29.253 | 30.087 | 30.087 | 4,477 |
| 2024-09-03 | 29.003 | 29.420 | 29.003 | 29.420 | 29.420 | 1,799 |
| 2024-09-02 | 29.420 | 29.753 | 29.420 | 29.586 | 29.586 | 7,226 |
| 2024-08-30 | 30.003 | 30.670 | 29.586 | 30.670 | 30.670 | 9,159 |
| 2024-08-29 | 30.920 | 30.920 | 29.336 | 30.753 | 30.753 | 10,258 |
| 2024-08-28 | 30.087 | 31.087 | 29.670 | 30.670 | 30.670 | 11,398 |
| 2024-08-27 | 29.253 | 30.420 | 29.253 | 30.420 | 30.420 | 3,056 |
| 2024-08-26 | 29.670 | 30.003 | 29.670 | 30.003 | 30.003 | 3,737 |
| 2024-08-23 | 30.503 | 30.503 | 29.837 | 30.170 | 30.170 | 4,881 |
| 2024-08-22 | 30.003 | 30.003 | 29.837 | 29.837 | 29.837 | 4,200 |
| 2024-08-21 | 30.253 | 30.253 | 29.253 | 30.087 | 30.087 | 9,231 |
| 2024-08-20 | 31.337 | 31.337 | 29.170 | 30.253 | 30.253 | 7,935 |
| 2024-08-19 | 29.837 | 30.337 | 29.336 | 30.337 | 30.337 | 14,136 |
| 2024-08-16 | 30.837 | 30.920 | 30.003 | 30.003 | 30.003 | 11,745 |
| 2024-08-15 | 30.003 | 30.003 | 30.003 | 30.003 | 30.003 | 1,226 |
| 2024-08-14 | 33.004 | 33.004 | 30.170 | 30.420 | 30.420 | 10,636 |
| 2024-08-13 | 31.920 | 31.920 | 31.920 | 31.920 | 31.920 | 1,199 |
| 2024-08-12 | 30.170 | 31.337 | 29.170 | 31.337 | 31.337 | 5,476 |
| 2024-08-09 | 29.086 | 29.336 | 29.086 | 29.170 | 29.170 | 15,674 |
| 2024-08-08 | 29.336 | 29.336 | 29.086 | 29.086 | 29.086 | 3,698 |
| 2024-08-07 | 28.670 | 29.920 | 28.670 | 29.920 | 29.920 | 7,799 |
| 2024-08-06 | 28.336 | 29.670 | 28.170 | 29.670 | 29.670 | 11,998 |
| 2024-08-05 | 31.087 | 31.087 | 29.336 | 29.336 | 29.336 | 15,628 |
| 2024-08-02 | 31.003 | 31.087 | 28.753 | 30.087 | 30.087 | 41,509 |
| 2024-08-01 | 29.670 | 31.337 | 29.670 | 31.003 | 31.003 | 7,309 |
| 2024-07-31 | 31.503 | 31.503 | 31.503 | 31.503 | 31.503 | 599 |
| 2024-07-30 | 30.670 | 31.670 | 30.503 | 31.670 | 31.670 | 2,723 |
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.