J&V Energy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	70.000	71.200	69.800	70.300	63.137	45,879
2022-05-13	71.000	71.200	69.700	70.500	63.317	68,377
2022-05-12	71.700	72.300	68.500	71.000	63.766	99,395
2022-05-11	72.000	73.100	71.000	71.400	64.125	91,285
2022-05-10	73.300	73.300	67.100	71.400	64.125	241,001
2022-05-09	75.700	75.700	71.900	72.700	65.293	214,815
2022-05-06	76.200	76.700	74.500	75.000	67.359	134,823
2022-05-05	75.500	77.400	75.100	75.900	68.167	58,900
2022-05-04	77.000	77.200	75.800	76.300	68.526	80,380
2022-05-03	78.300	78.300	76.300	77.000	69.155	93,825
2022-04-29	77.600	79.900	77.300	78.100	70.143	139,896
2022-04-28	79.900	79.900	77.800	78.900	70.861	61,263
2022-04-27	80.800	80.800	77.600	79.400	71.310	138,498
2022-04-26	79.900	81.000	78.100	81.000	72.747	215,692
2022-04-25	80.600	80.800	77.800	78.100	70.143	161,864
2022-04-22	81.300	81.400	80.100	80.800	72.568	62,595
2022-04-21	81.000	81.500	80.000	80.900	72.657	127,308
2022-04-20	81.000	81.400	79.900	81.100	72.837	190,126
2022-04-19	80.500	81.100	80.100	80.600	72.388	87,200
2022-04-18	80.200	80.800	79.900	80.100	71.939	74,898
2022-04-15	81.200	81.200	78.100	80.400	72.208	115,528
2022-04-14	80.000	81.300	80.000	81.300	73.017	97,140
2022-04-13	80.000	82.700	78.800	80.900	72.657	77,118
2022-04-12	82.200	82.500	79.300	79.400	71.310	194,679
2022-04-11	82.500	82.700	81.000	81.000	72.747	234,435
2022-04-08	82.100	83.500	81.300	82.500	74.094	55,792
2022-04-07	83.900	83.900	81.200	81.200	72.927	107,562
2022-04-06	83.000	86.200	82.600	83.700	75.172	142,676
2022-04-01	82.600	83.000	81.700	83.000	74.543	35,079
2022-03-31	82.900	83.300	82.200	82.300	73.915	111,414
2022-03-30	83.000	83.200	82.400	82.700	74.274	49,272
2022-03-29	83.300	84.000	82.100	82.400	74.005	95,913
2022-03-28	83.200	83.900	80.800	83.400	74.903	130,319
2022-03-25	84.800	85.000	82.400	82.500	74.094	150,839
2022-03-24	84.000	86.200	84.000	85.100	76.429	134,037
2022-03-23	83.000	86.200	83.000	85.300	76.609	299,280
2022-03-22	80.700	83.300	80.700	82.700	74.274	184,771
2022-03-21	81.200	82.200	79.300	81.200	72.927	261,097
2022-03-18	79.400	79.700	78.500	79.300	71.220	51,000
2022-03-17	77.100	81.000	76.800	77.800	69.873	163,427
2022-03-16	77.300	78.800	75.800	77.100	69.245	97,131
2022-03-15	77.000	77.400	75.900	76.700	68.885	109,276
2022-03-14	77.800	80.000	77.800	78.400	70.412	51,401
2022-03-11	77.800	79.200	77.000	79.000	70.951	51,595
2022-03-10	79.000	79.000	77.300	77.600	69.694	82,468
2022-03-09	75.300	78.200	75.200	77.800	69.873	113,307
2022-03-08	77.400	77.400	73.900	74.900	67.269	245,670
2022-03-07	79.800	80.000	76.100	77.300	69.424	336,735
2022-03-04	81.900	82.200	79.900	80.200	72.029	128,472
2022-03-03	81.600	84.200	80.100	83.000	74.543	312,022
2022-03-02	76.300	82.800	76.300	80.600	72.388	237,052
2022-03-01	77.000	78.000	76.500	77.700	69.783	212,682
2022-02-25	79.000	79.800	77.700	78.100	70.143	352,544
2022-02-24	82.300	82.300	79.500	79.900	71.759	261,858
2022-02-23	82.300	83.300	82.000	82.000	73.645	96,013
2022-02-22	84.300	84.300	80.000	81.700	73.376	383,963
2022-02-21	85.200	85.500	84.200	84.700	76.070	248,799
2022-02-18	87.200	87.200	85.000	85.700	76.968	302,245
2022-02-17	87.200	87.700	86.600	86.900	78.046	128,958
2022-02-16	88.000	88.300	86.900	87.000	78.136	168,944

← NewerPage 19 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.