J&V Energy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	66.400	66.700	65.300	66.100	59.528	77,260
2022-11-02	67.200	67.500	66.000	66.400	59.798	106,192
2022-11-01	67.700	67.700	66.900	66.900	60.248	27,507
2022-10-31	67.800	67.900	66.700	67.700	60.969	73,039
2022-10-28	68.500	68.500	67.100	67.900	61.149	49,800
2022-10-27	68.000	69.600	67.700	68.300	61.509	43,508
2022-10-26	70.200	70.200	68.200	69.500	62.590	15,075
2022-10-25	70.000	70.200	68.300	69.000	62.140	32,034
2022-10-24	71.400	71.400	68.700	69.100	62.230	15,397
2022-10-21	70.300	70.300	68.700	68.700	61.869	21,695
2022-10-20	69.900	70.300	69.200	70.100	63.130	22,600
2022-10-19	71.500	71.500	69.000	70.000	63.040	33,729
2022-10-18	68.300	70.500	68.300	69.600	62.680	66,665
2022-10-17	69.700	69.700	68.300	68.700	61.869	49,376
2022-10-14	68.900	70.500	68.900	69.500	62.590	110,493
2022-10-13	69.600	69.600	68.400	68.400	61.599	116,867
2022-10-12	70.700	70.900	69.100	70.300	63.310	29,248
2022-10-11	71.300	71.900	69.400	70.700	63.671	84,477
2022-10-07	71.800	71.800	70.700	71.200	64.121	35,278
2022-10-06	71.900	71.900	71.000	71.600	64.481	45,565
2022-10-05	71.800	71.800	70.700	71.400	64.301	47,509
2022-10-04	71.300	71.900	70.400	71.300	64.211	45,202
2022-10-03	71.200	71.300	70.200	71.300	64.211	16,380
2022-09-30	71.900	71.900	69.600	71.000	63.941	88,836
2022-09-29	70.300	71.900	70.300	71.200	64.121	138,436
2022-09-28	73.300	73.400	70.400	70.500	63.490	152,664
2022-09-27	73.500	73.500	72.000	72.600	65.382	80,849
2022-09-26	75.000	75.100	72.800	73.500	66.192	88,446
2022-09-23	73.700	75.300	73.700	73.700	66.372	52,321
2022-09-22	74.900	74.900	74.900	74.900	67.453	0
2022-09-21	74.900	74.900	74.900	74.900	67.453	0
2022-09-20	74.900	74.900	74.900	74.900	67.453	0
2022-09-19	74.900	74.900	74.900	74.900	67.453	0
2022-09-16	74.000	75.300	74.000	74.900	67.453	62,977
2022-09-15	75.300	75.300	74.300	74.700	67.273	48,919
2022-09-14	75.900	75.900	73.700	75.300	67.813	40,381
2022-09-13	76.000	76.800	74.800	75.900	68.354	37,981
2022-09-12	76.000	76.800	74.700	75.900	68.354	98,139
2022-09-08	72.200	76.200	72.200	75.400	67.903	164,700
2022-09-07	72.800	72.900	70.100	72.400	65.202	81,488
2022-09-06	73.400	73.400	72.400	72.600	65.382	36,350
2022-09-05	73.000	74.000	72.800	73.100	65.832	92,126
2022-09-02	74.900	74.900	72.900	73.600	66.282	95,628
2022-09-01	75.400	75.400	73.500	73.500	66.192	65,676
2022-08-31	75.400	75.400	74.100	75.200	67.723	148,931
2022-08-30	75.400	75.600	74.800	75.100	67.633	68,496
2022-08-29	76.000	76.700	74.700	75.300	67.813	110,533
2022-08-26	76.200	77.000	75.700	76.000	68.444	96,845
2022-08-25	76.900	76.900	75.700	76.000	68.444	57,400
2022-08-24	76.900	76.900	75.300	75.900	68.354	61,027
2022-08-23	75.600	76.900	75.400	75.900	68.354	55,129
2022-08-22	76.700	76.900	74.700	76.700	69.074	52,665
2022-08-19	76.900	77.000	76.000	76.700	69.074	73,105
2022-08-18	77.200	77.400	76.500	76.900	69.254	49,116
2022-08-17	77.400	77.700	76.800	76.900	69.254	92,320
2022-08-16	77.300	77.700	76.700	77.000	69.344	88,904
2022-08-15	78.800	78.800	76.800	77.000	69.344	124,005
2022-08-12	77.600	77.800	76.700	77.600	69.885	134,055
2022-08-11	76.500	78.600	76.500	77.500	69.795	269,134
2022-08-10	76.700	77.000	75.100	76.500	68.894	110,828

← NewerPage 17 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.