J&V Energy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	94.800	94.800	91.700	93.500	86.098	132,300
2023-08-07	96.300	96.300	94.100	94.700	87.203	229,101
2023-08-04	90.400	94.500	90.000	94.500	87.019	169,030
2023-08-02	93.000	93.000	90.700	90.700	83.520	89,000
2023-08-01	93.500	94.000	92.400	92.400	85.085	90,005
2023-07-31	94.800	95.000	93.000	93.000	85.638	191,020
2023-07-28	90.200	96.700	90.000	94.600	87.111	357,100
2023-07-27	89.300	90.500	89.300	90.200	83.059	130,081
2023-07-26	91.000	92.000	90.000	90.900	81.862	136,207
2023-07-25	91.000	91.900	90.300	91.000	81.952	114,555
2023-07-24	93.400	93.400	90.300	90.300	81.322	125,500
2023-07-21	92.600	92.900	90.700	91.000	81.952	154,053
2023-07-20	92.700	93.200	92.000	92.600	83.393	132,047
2023-07-19	92.000	93.500	90.900	91.800	82.673	180,305
2023-07-18	95.500	95.500	92.400	93.100	83.843	144,150
2023-07-17	94.400	96.400	94.200	94.400	85.014	125,199
2023-07-14	94.200	95.700	93.900	94.300	84.924	79,000
2023-07-13	96.500	97.600	93.500	94.200	84.834	227,627
2023-07-12	97.800	97.900	94.100	96.500	86.905	300,618
2023-07-11	98.300	99.800	97.000	97.700	87.986	587,150
2023-07-10	93.900	96.400	93.900	95.200	85.735	96,120
2023-07-07	95.700	96.500	93.600	93.900	84.564	96,000
2023-07-06	97.600	97.900	95.000	96.400	86.815	133,000
2023-07-05	99.700	100.50	96.700	97.400	87.716	238,034
2023-07-04	100.00	100.00	99.400	99.700	89.787	184,154
2023-07-03	98.300	99.800	97.800	99.600	89.697	256,146
2023-06-30	97.000	98.000	96.500	97.400	87.716	246,100
2023-06-29	97.000	97.500	95.700	97.000	87.356	170,000
2023-06-28	95.900	97.100	95.000	97.100	87.446	185,212
2023-06-27	96.300	96.300	93.500	95.200	85.735	123,000
2023-06-26	94.000	95.700	93.700	94.700	85.284	72,050
2023-06-21	97.100	97.500	94.000	94.300	84.924	248,150
2023-06-20	94.500	97.800	94.500	97.500	87.806	220,300
2023-06-19	94.200	95.700	94.100	94.200	84.834	80,051
2023-06-16	97.400	97.400	94.000	95.200	85.735	221,118
2023-06-15	90.100	98.000	89.000	97.200	87.536	393,745
2023-06-14	92.200	92.200	89.300	90.100	81.142	292,950
2023-06-13	94.500	95.000	91.600	92.200	83.033	247,420
2023-06-12	96.000	97.000	95.000	95.100	85.645	53,161
2023-06-09	96.100	97.100	95.500	96.000	86.455	105,999
2023-06-08	99.500	100.50	95.000	96.100	86.545	183,300
2023-06-07	99.300	99.800	97.400	99.400	89.517	191,100
2023-06-06	95.500	101.00	95.500	98.500	88.707	401,193
2023-06-05	95.000	100.50	88.000	100.50	90.508	1,590,060
2023-06-02	105.00	105.00	95.000	95.000	85.555	829,140
2023-06-01	116.00	117.00	105.50	105.50	95.011	1,197,453
2023-05-31	117.00	118.00	116.50	117.00	105.37	205,252
2023-05-30	116.00	119.50	115.00	117.00	105.37	429,273
2023-05-29	120.50	121.50	115.00	119.50	107.62	763,748
2023-05-26	117.00	120.50	116.00	120.50	108.52	647,122
2023-05-25	117.50	118.00	115.50	118.00	106.27	253,760
2023-05-24	117.00	119.00	115.50	117.50	105.82	641,428
2023-05-23	113.50	117.00	111.50	117.00	105.37	650,000
2023-05-22	106.00	113.50	106.00	113.50	102.22	627,572
2023-05-19	111.00	111.50	106.50	109.50	98.613	471,902
2023-05-18	109.00	111.00	108.00	110.50	99.513	541,012
2023-05-17	99.600	110.00	99.600	109.50	98.613	994,611
2023-05-16	100.50	101.50	99.100	100.50	90.508	411,180
2023-05-15	98.900	100.50	97.900	100.50	90.508	539,557
2023-05-12	96.800	99.000	95.200	98.900	89.067	898,001

← NewerPage 14 of 20 · 1,153 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	2.0000 TWD
2025-08-07	5.0054 TWD
2024-07-23	5.3077 TWD
2023-07-27	2.0000 TWD
2022-07-13	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.