Jenn Feng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 1,002 |
| 2026-04-22 | 12.900 | 12.900 | 12.900 | 12.900 | 12.900 | 1,076 |
| 2026-04-21 | 12.500 | 12.800 | 12.300 | 12.800 | 12.800 | 40,110 |
| 2026-04-20 | 12.650 | 12.800 | 12.600 | 12.800 | 12.800 | 3,001 |
| 2026-04-17 | 12.500 | 12.800 | 12.500 | 12.800 | 12.800 | 57,055 |
| 2026-04-16 | 12.150 | 12.650 | 12.150 | 12.600 | 12.600 | 49,017 |
| 2026-04-15 | 12.650 | 13.750 | 12.650 | 12.650 | 12.650 | 13,110 |
| 2026-04-14 | 12.650 | 12.650 | 12.650 | 12.650 | 12.650 | 0 |
| 2026-04-13 | 12.650 | 12.650 | 12.650 | 12.650 | 12.650 | 0 |
| 2026-04-10 | 12.750 | 12.750 | 12.650 | 12.650 | 12.650 | 24,112 |
| 2026-04-09 | 12.700 | 12.750 | 12.650 | 12.750 | 12.750 | 22,261 |
| 2026-04-08 | 12.650 | 12.700 | 12.650 | 12.650 | 12.650 | 8,105 |
| 2026-04-07 | 12.500 | 12.700 | 12.500 | 12.650 | 12.650 | 89,277 |
| 2026-04-02 | 12.650 | 12.800 | 12.650 | 12.650 | 12.650 | 23,024 |
| 2026-04-01 | 12.900 | 12.900 | 12.550 | 12.650 | 12.650 | 89,001 |
| 2026-03-31 | 13.000 | 13.000 | 12.900 | 12.900 | 12.900 | 10,084 |
| 2026-03-30 | 13.300 | 13.300 | 13.000 | 13.200 | 13.200 | 81,003 |
| 2026-03-27 | 13.050 | 13.300 | 12.900 | 13.300 | 13.300 | 83,000 |
| 2026-03-26 | 14.000 | 14.000 | 12.800 | 13.200 | 13.200 | 67,168 |
| 2026-03-25 | 14.550 | 15.000 | 13.700 | 14.200 | 14.200 | 42,030 |
| 2026-03-24 | 16.200 | 16.200 | 15.000 | 15.000 | 15.000 | 24,133 |
| 2026-03-23 | 16.850 | 16.850 | 16.200 | 16.200 | 16.200 | 10,011 |
| 2026-03-20 | 17.000 | 17.000 | 16.700 | 16.850 | 16.850 | 11,110 |
| 2026-03-19 | 16.850 | 17.000 | 16.800 | 17.000 | 17.000 | 9,383 |
| 2026-03-18 | 17.450 | 17.500 | 17.000 | 17.200 | 17.200 | 11,018 |
| 2026-03-17 | 17.500 | 17.600 | 16.250 | 17.600 | 17.600 | 111,835 |
| 2026-03-16 | 17.200 | 17.700 | 17.200 | 17.500 | 17.500 | 10,110 |
| 2026-03-13 | 17.600 | 17.800 | 17.600 | 17.650 | 17.650 | 16,088 |
| 2026-03-12 | 18.000 | 18.000 | 17.500 | 17.500 | 17.500 | 8,077 |
| 2026-03-11 | 18.000 | 18.150 | 18.000 | 18.000 | 18.000 | 13,117 |
| 2026-03-10 | 17.500 | 19.150 | 17.500 | 19.150 | 19.150 | 28,066 |
| 2026-03-09 | 16.700 | 17.500 | 16.500 | 17.500 | 17.500 | 13,244 |
| 2026-03-06 | 19.500 | 19.500 | 17.750 | 17.800 | 17.800 | 33,060 |
| 2026-03-05 | 21.500 | 21.700 | 19.550 | 19.550 | 19.550 | 46,211 |
| 2026-03-04 | 23.000 | 23.000 | 20.700 | 21.700 | 21.700 | 7,034 |
| 2026-03-03 | 23.000 | 23.000 | 22.950 | 23.000 | 23.000 | 6,007 |
| 2026-03-02 | 22.950 | 23.000 | 22.950 | 23.000 | 23.000 | 13,009 |
| 2026-02-26 | 23.300 | 23.500 | 23.150 | 23.150 | 23.150 | 9,084 |
| 2026-02-25 | 25.500 | 25.500 | 23.000 | 23.800 | 23.800 | 102,016 |
| 2026-02-24 | 25.400 | 26.750 | 25.400 | 25.450 | 25.450 | 15,332 |
| 2026-02-23 | 25.000 | 25.550 | 25.000 | 25.200 | 25.200 | 4,215 |
| 2026-02-11 | 26.800 | 27.000 | 25.500 | 25.500 | 25.500 | 35,231 |
| 2026-02-10 | 26.800 | 26.800 | 26.000 | 26.500 | 26.500 | 16,000 |
| 2026-02-09 | 26.850 | 26.850 | 25.950 | 26.200 | 26.200 | 7,011 |
| 2026-02-06 | 25.850 | 27.200 | 25.850 | 26.150 | 26.150 | 22,060 |
| 2026-02-05 | 25.800 | 26.250 | 25.800 | 26.250 | 26.250 | 10,156 |
| 2026-02-04 | 25.200 | 27.200 | 25.200 | 26.100 | 26.100 | 18,257 |
| 2026-02-03 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 2,585 |
| 2026-02-02 | 26.200 | 26.900 | 26.150 | 26.150 | 26.150 | 8,106 |
| 2026-01-30 | 25.750 | 27.200 | 25.750 | 26.300 | 26.300 | 8,001 |
| 2026-01-29 | 27.000 | 27.200 | 26.300 | 26.300 | 26.300 | 5,110 |
| 2026-01-28 | 26.350 | 26.350 | 26.350 | 26.350 | 26.350 | 0 |
| 2026-01-27 | 26.350 | 26.350 | 26.350 | 26.350 | 26.350 | 0 |
| 2026-01-26 | 26.150 | 27.000 | 26.100 | 26.350 | 26.350 | 14,120 |
| 2026-01-23 | 26.350 | 26.350 | 26.350 | 26.350 | 26.350 | 0 |
| 2026-01-22 | 26.700 | 27.200 | 26.100 | 26.350 | 26.350 | 7,153 |
| 2026-01-21 | 25.500 | 27.000 | 25.500 | 26.100 | 26.100 | 12,723 |
| 2026-01-20 | 25.950 | 26.500 | 25.900 | 25.900 | 25.900 | 6,086 |
| 2026-01-19 | 26.000 | 26.550 | 26.000 | 26.350 | 26.350 | 32,110 |
| 2026-01-16 | 25.900 | 26.400 | 25.900 | 26.400 | 26.400 | 26,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.