J&V Energy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	96.400	97.400	95.400	96.600	86.995	848,000
2023-05-10	95.800	96.900	95.200	96.200	86.635	273,050
2023-05-09	96.200	96.800	94.000	95.400	85.915	476,000
2023-05-08	97.000	97.500	95.400	95.800	86.275	392,039
2023-05-05	91.200	97.000	89.300	97.000	87.356	506,500
2023-05-04	91.400	91.900	90.800	91.100	82.042	121,121
2023-05-03	89.500	91.000	88.600	90.800	81.772	201,030
2023-05-02	89.000	89.000	87.300	88.000	79.251	178,839
2023-04-28	92.000	92.000	88.900	88.900	80.061	43,100
2023-04-27	89.700	89.700	88.300	88.500	79.701	78,130
2023-04-26	90.900	90.900	88.000	89.100	80.241	152,776
2023-04-25	92.000	92.200	89.100	90.000	81.052	204,220
2023-04-24	90.800	92.000	89.000	91.600	82.493	217,065
2023-04-21	90.700	91.200	87.800	88.300	79.521	232,370
2023-04-20	94.100	94.100	91.200	91.400	82.312	104,454
2023-04-19	91.100	95.200	91.100	93.900	84.564	363,050
2023-04-18	91.600	92.000	91.000	91.100	82.042	98,020
2023-04-17	94.000	94.000	91.000	91.600	82.493	224,770
2023-04-14	91.000	94.300	91.000	93.600	84.294	180,142
2023-04-13	94.200	94.600	90.000	92.000	82.853	259,448
2023-04-12	95.000	96.600	94.700	95.000	85.555	242,861
2023-04-11	95.300	95.900	94.800	94.900	85.464	167,340
2023-04-10	95.200	95.500	94.000	95.300	85.825	125,300
2023-04-07	96.000	96.500	95.000	95.300	85.825	56,200
2023-04-06	94.000	97.600	93.900	95.600	86.095	219,210
2023-03-31	93.900	93.900	91.500	92.400	83.213	95,260
2023-03-30	93.300	93.500	92.000	92.800	83.573	80,030
2023-03-29	89.800	94.500	89.800	92.600	83.393	141,100
2023-03-28	94.300	94.300	88.000	91.000	81.952	131,712
2023-03-27	94.000	94.800	93.600	94.100	84.744	83,075
2023-03-24	93.000	95.000	92.100	94.700	85.284	229,150
2023-03-23	93.500	94.300	92.700	92.800	83.573	104,200
2023-03-22	95.100	96.600	94.500	94.700	85.284	153,979
2023-03-21	91.300	96.400	91.300	95.400	85.915	298,682
2023-03-20	92.000	92.700	90.500	91.000	81.952	320,500
2023-03-17	93.700	96.900	91.600	93.800	84.474	198,381
2023-03-16	98.500	98.500	88.200	93.800	84.474	681,181
2023-03-15	98.000	98.400	97.200	97.600	87.896	263,630
2023-03-14	102.00	103.00	96.100	97.000	87.356	968,301
2023-03-13	115.00	117.00	111.00	114.00	102.67	1,058,433
2023-03-10	120.50	120.50	110.00	114.00	102.67	1,327,526
2023-03-09	120.50	124.00	119.00	120.50	108.52	739,687
2023-03-08	121.50	121.50	121.50	121.50	109.42	0
2023-03-07	123.50	125.50	121.50	121.50	109.42	906,689
2023-03-06	122.50	128.50	119.50	121.00	108.97	1,091,025
2023-03-03	116.50	122.50	116.00	122.00	109.87	1,302,622
2023-03-02	115.50	116.00	113.50	115.00	103.57	387,621
2023-03-01	115.00	118.50	113.00	115.00	103.57	337,465
2023-02-24	115.00	119.50	113.50	116.50	104.92	693,013
2023-02-23	115.00	115.00	110.50	114.00	102.67	568,046
2023-02-22	118.00	118.00	111.50	114.50	103.12	607,776
2023-02-21	120.50	121.50	109.50	116.50	104.92	1,329,690
2023-02-20	107.00	121.00	105.00	120.50	108.52	2,022,167
2023-02-17	100.50	105.50	100.50	105.50	95.011	965,396
2023-02-16	100.00	101.00	99.300	100.50	90.508	533,893
2023-02-15	104.00	104.50	99.400	99.600	89.697	950,592
2023-02-14	106.50	108.00	100.50	103.50	93.209	941,238
2023-02-13	101.00	105.50	100.50	104.50	94.110	1,771,390
2023-02-10	97.200	100.50	94.100	99.800	89.877	1,299,858
2023-02-09	90.300	97.200	90.300	95.300	85.825	670,240

← NewerPage 15 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.