J&V Energy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	89.900	91.100	89.100	90.200	81.232	368,864
2023-02-07	88.900	90.300	88.400	90.000	81.052	202,381
2023-02-06	88.700	89.000	87.100	88.700	79.881	157,620
2023-02-03	90.200	90.900	87.800	88.900	80.061	375,801
2023-02-02	89.500	90.400	88.300	89.900	80.962	578,219
2023-02-01	83.800	88.300	83.000	87.900	79.160	746,498
2023-01-31	81.300	83.500	80.800	82.900	74.658	331,251
2023-01-30	81.000	82.000	80.500	81.100	73.037	208,259
2023-01-17	80.700	80.800	79.900	80.400	72.406	153,770
2023-01-16	79.900	80.700	79.700	80.000	72.046	107,433
2023-01-13	80.800	81.100	79.300	79.800	71.866	49,115
2023-01-12	80.500	80.500	79.200	79.200	71.325	83,824
2023-01-11	80.500	80.800	79.800	80.100	72.136	64,754
2023-01-10	81.000	81.000	79.700	79.700	71.776	113,356
2023-01-09	80.500	80.600	79.500	80.300	72.316	153,634
2023-01-06	80.400	80.400	79.500	80.000	72.046	99,352
2023-01-05	80.300	81.000	79.400	79.800	71.866	142,451
2023-01-04	79.200	80.500	79.000	79.800	71.866	286,114
2023-01-03	78.000	79.200	77.700	78.800	70.965	143,600
2022-12-30	77.800	78.100	77.200	77.200	69.524	40,735
2022-12-29	77.600	77.700	77.100	77.200	69.524	29,952
2022-12-28	77.500	78.300	77.100	77.600	69.885	146,660
2022-12-27	76.900	78.000	76.900	77.200	69.524	80,338
2022-12-26	78.500	78.900	76.700	77.100	69.434	154,828
2022-12-23	79.400	80.900	78.000	78.600	70.785	200,637
2022-12-22	78.100	83.000	77.700	80.200	72.226	536,838
2022-12-21	77.000	78.300	77.000	77.600	69.885	175,487
2022-12-20	77.200	79.000	76.700	77.800	70.065	165,393
2022-12-19	77.700	77.700	76.500	77.000	69.344	79,402
2022-12-16	77.300	77.900	76.800	77.600	69.885	141,879
2022-12-15	77.000	77.900	76.500	76.800	69.164	156,232
2022-12-14	74.800	79.300	74.500	76.800	69.164	325,216
2022-12-13	74.400	74.800	74.000	74.700	67.273	150,757
2022-12-12	73.900	74.700	73.600	74.200	66.823	66,849
2022-12-09	74.000	74.300	73.300	73.800	66.462	54,500
2022-12-08	73.900	74.100	73.200	73.600	66.282	46,281
2022-12-07	74.000	74.200	73.300	73.800	66.462	58,566
2022-12-06	74.500	74.600	73.700	74.400	67.003	43,508
2022-12-05	74.600	74.700	73.800	74.300	66.913	74,920
2022-12-02	74.500	74.700	73.900	74.700	67.273	65,848
2022-12-01	74.800	74.900	73.900	74.500	67.093	42,453
2022-11-30	74.000	74.800	73.800	74.700	67.273	69,416
2022-11-29	74.000	74.200	73.500	74.100	66.733	61,821
2022-11-28	73.900	74.300	73.300	74.200	66.823	114,898
2022-11-25	74.300	74.400	73.400	73.800	66.462	105,469
2022-11-24	74.000	75.600	73.600	74.300	66.913	114,119
2022-11-23	74.000	74.100	73.000	73.000	65.742	57,296
2022-11-22	75.000	75.000	72.500	73.400	66.102	131,572
2022-11-21	75.000	75.300	74.300	74.600	67.183	259,858
2022-11-18	73.000	75.000	73.000	73.900	66.552	324,981
2022-11-17	72.800	73.000	71.500	73.000	65.742	88,743
2022-11-16	71.200	72.800	70.900	72.400	65.202	148,417
2022-11-15	72.000	72.000	70.200	70.500	63.490	74,304
2022-11-14	71.300	72.300	71.000	71.900	64.751	95,800
2022-11-11	70.500	72.000	69.000	70.900	63.851	149,267
2022-11-10	72.900	76.800	70.800	71.000	63.941	338,793
2022-11-09	68.300	72.900	68.300	72.600	65.382	559,117
2022-11-08	64.400	68.900	64.000	68.700	61.869	163,952
2022-11-07	64.700	64.700	63.800	64.100	57.727	75,851
2022-11-04	65.400	65.400	63.600	64.400	57.997	152,807

← NewerPage 16 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.