J&V Energy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	76.500	77.200	75.700	77.100	69.434	150,540
2022-08-08	77.200	77.200	75.100	76.500	68.894	43,228
2022-08-05	77.000	77.500	75.700	77.300	69.614	98,276
2022-08-04	75.000	76.900	74.500	76.000	68.444	88,930
2022-08-03	76.900	76.900	74.500	75.700	68.173	98,396
2022-08-02	79.900	80.000	75.300	76.900	69.254	123,521
2022-08-01	78.100	79.900	78.000	79.100	71.235	103,094
2022-07-29	77.600	78.100	76.500	78.100	70.335	157,000
2022-07-28	77.500	77.500	75.900	76.500	68.894	55,851
2022-07-27	76.000	76.500	75.400	76.300	68.714	46,715
2022-07-26	75.900	76.800	74.800	76.200	68.624	73,309
2022-07-25	75.600	76.000	74.900	75.500	67.993	54,333
2022-07-22	77.400	77.400	76.100	76.300	68.714	41,231
2022-07-21	76.900	77.500	75.700	77.300	69.614	69,879
2022-07-20	76.800	76.800	74.700	76.500	68.894	158,615
2022-07-19	72.600	76.700	72.600	75.100	67.633	164,609
2022-07-18	72.000	73.000	71.500	71.800	64.661	52,615
2022-07-15	72.900	72.900	71.000	71.900	64.751	39,433
2022-07-14	73.200	73.400	70.100	72.900	65.652	196,174
2022-07-13	73.900	73.900	72.500	73.100	65.832	49,329
2022-07-12	74.400	74.400	72.000	73.200	65.742	18,903
2022-07-11	73.300	74.400	73.000	74.400	66.820	48,489
2022-07-08	73.300	73.400	72.600	72.600	65.203	29,243
2022-07-07	73.000	73.300	72.100	73.000	65.562	41,603
2022-07-06	73.000	73.300	71.700	72.900	65.472	15,821
2022-07-05	73.300	74.400	71.100	72.300	64.934	99,657
2022-07-04	74.000	74.000	72.100	73.300	65.832	49,222
2022-07-01	75.400	75.400	72.100	73.400	65.922	133,496
2022-06-30	78.900	78.900	73.200	75.200	67.538	294,400
2022-06-29	80.300	80.400	77.500	78.200	70.232	125,800
2022-06-28	80.000	82.300	79.800	80.400	72.208	134,708
2022-06-27	81.000	81.100	79.300	80.000	71.849	129,855
2022-06-24	80.200	80.900	79.000	80.200	72.029	91,896
2022-06-23	79.900	80.300	78.100	79.100	71.041	151,553
2022-06-22	80.500	81.000	78.400	80.000	71.849	120,756
2022-06-21	79.200	80.000	77.500	79.400	71.310	116,307
2022-06-20	81.000	81.000	77.700	78.000	70.053	109,512
2022-06-17	81.500	81.500	78.000	80.300	72.119	143,780
2022-06-16	84.000	84.800	79.800	80.400	72.208	176,766
2022-06-15	82.000	85.000	81.800	83.900	75.352	289,914
2022-06-14	81.600	81.900	79.500	81.600	73.286	139,019
2022-06-13	81.300	84.000	78.800	81.400	73.106	183,042
2022-06-10	81.900	82.800	81.000	82.800	74.364	234,125
2022-06-09	78.500	82.800	78.500	81.500	73.196	240,269
2022-06-08	78.000	79.800	78.000	79.200	71.131	107,444
2022-06-07	79.300	79.500	77.400	78.400	70.412	194,915
2022-06-06	74.600	80.200	74.600	79.700	71.580	346,557
2022-06-02	72.500	75.300	72.000	74.300	66.730	190,636
2022-06-01	72.900	72.900	71.800	72.300	64.934	65,260
2022-05-31	72.900	72.900	71.400	72.300	64.934	104,655
2022-05-30	70.700	72.900	70.700	71.800	64.485	103,150
2022-05-27	71.000	71.500	70.400	71.100	63.856	68,339
2022-05-26	70.800	70.800	70.000	70.600	63.407	52,538
2022-05-25	70.700	70.800	70.200	70.700	63.497	41,978
2022-05-24	70.900	71.300	70.100	70.500	63.317	76,520
2022-05-23	73.000	73.000	70.200	70.800	63.586	55,016
2022-05-20	72.000	73.700	71.000	72.800	65.383	42,843
2022-05-19	70.300	71.000	70.000	70.500	63.317	80,804
2022-05-18	71.200	71.200	69.700	70.100	62.958	41,587
2022-05-17	69.200	70.300	69.200	70.000	62.868	67,166

← NewerPage 18 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.