Jenn Feng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 26.450 | 26.550 | 26.450 | 26.450 | 26.450 | 13,274 |
| 2026-01-14 | 25.800 | 27.200 | 25.800 | 26.400 | 26.400 | 17,047 |
| 2026-01-13 | 26.400 | 27.200 | 26.400 | 26.400 | 26.400 | 16,667 |
| 2026-01-12 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 0 |
| 2026-01-09 | 25.500 | 27.500 | 25.500 | 26.300 | 26.300 | 7,000 |
| 2026-01-08 | 26.050 | 27.200 | 25.100 | 25.850 | 25.850 | 11,963 |
| 2026-01-07 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 1,138 |
| 2026-01-06 | 25.550 | 27.000 | 25.550 | 26.150 | 26.150 | 10,088 |
| 2026-01-05 | 25.500 | 26.050 | 25.500 | 26.000 | 26.000 | 3,644 |
| 2026-01-02 | 26.250 | 27.550 | 26.250 | 26.350 | 26.350 | 9,110 |
| 2025-12-31 | 25.600 | 27.500 | 24.850 | 25.400 | 25.400 | 10,214 |
| 2025-12-30 | 25.400 | 27.250 | 25.400 | 26.450 | 26.450 | 9,297 |
| 2025-12-29 | 25.500 | 27.200 | 25.500 | 26.300 | 26.300 | 3,023 |
| 2025-12-26 | 24.850 | 27.600 | 24.850 | 26.350 | 26.350 | 18,004 |
| 2025-12-24 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 0 |
| 2025-12-23 | 24.800 | 27.200 | 24.800 | 25.700 | 25.700 | 27,735 |
| 2025-12-22 | 25.400 | 25.600 | 24.600 | 25.600 | 25.600 | 4,000 |
| 2025-12-19 | 24.200 | 26.250 | 23.400 | 26.250 | 26.250 | 16,703 |
| 2025-12-18 | 24.650 | 24.650 | 23.900 | 23.900 | 23.900 | 2,002 |
| 2025-12-17 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2025-12-16 | 26.000 | 26.000 | 25.300 | 25.300 | 25.300 | 2,121 |
| 2025-12-15 | 26.750 | 26.850 | 26.750 | 26.850 | 26.850 | 5,018 |
| 2025-12-12 | 27.700 | 27.700 | 27.700 | 27.700 | 27.700 | 1,007 |
| 2025-12-11 | 26.250 | 28.000 | 25.450 | 27.250 | 27.250 | 9,000 |
| 2025-12-10 | 27.150 | 27.150 | 27.150 | 27.150 | 27.150 | 0 |
| 2025-12-09 | 27.150 | 27.150 | 27.150 | 27.150 | 27.150 | 0 |
| 2025-12-08 | 27.150 | 27.150 | 27.150 | 27.150 | 27.150 | 0 |
| 2025-12-05 | 27.050 | 28.300 | 26.150 | 27.150 | 27.150 | 14,128 |
| 2025-12-04 | 27.400 | 27.400 | 27.050 | 27.050 | 27.050 | 5,258 |
| 2025-12-03 | 27.000 | 28.000 | 27.000 | 27.150 | 27.150 | 9,537 |
| 2025-12-02 | 26.950 | 26.950 | 26.950 | 26.950 | 26.950 | 0 |
| 2025-12-01 | 27.200 | 27.500 | 26.450 | 26.950 | 26.950 | 5,055 |
| 2025-11-28 | 26.000 | 26.750 | 25.600 | 26.750 | 26.750 | 6,000 |
| 2025-11-27 | 26.600 | 26.700 | 24.900 | 25.350 | 25.350 | 14,893 |
| 2025-11-26 | 23.100 | 26.250 | 23.100 | 24.300 | 24.300 | 20,307 |
| 2025-11-25 | 23.200 | 26.400 | 23.200 | 23.900 | 23.900 | 18,000 |
| 2025-11-24 | 23.800 | 24.600 | 23.800 | 24.000 | 24.000 | 4,923 |
| 2025-11-21 | 24.600 | 24.600 | 24.600 | 24.600 | 24.600 | 1,000 |
| 2025-11-20 | 25.300 | 27.150 | 25.300 | 25.400 | 25.400 | 4,166 |
| 2025-11-19 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2025-11-18 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 1,005 |
| 2025-11-17 | 25.300 | 27.100 | 24.750 | 25.600 | 25.600 | 9,000 |
| 2025-11-14 | 24.900 | 27.100 | 24.900 | 26.200 | 26.200 | 14,000 |
| 2025-11-13 | 25.650 | 25.650 | 25.650 | 25.650 | 25.650 | 0 |
| 2025-11-12 | 26.500 | 27.500 | 25.650 | 25.650 | 25.650 | 12,276 |
| 2025-11-11 | 25.600 | 25.600 | 25.600 | 25.600 | 25.600 | 0 |
| 2025-11-10 | 25.650 | 25.650 | 25.600 | 25.600 | 25.600 | 8,476 |
| 2025-11-07 | 25.600 | 27.200 | 25.600 | 25.700 | 25.700 | 12,000 |
| 2025-11-06 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 0 |
| 2025-11-05 | 26.000 | 27.500 | 25.600 | 26.300 | 26.300 | 11,000 |
| 2025-11-04 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 0 |
| 2025-11-03 | 25.800 | 27.000 | 25.800 | 26.300 | 26.300 | 4,509 |
| 2025-10-31 | 27.450 | 27.500 | 25.950 | 25.950 | 25.950 | 3,122 |
| 2025-10-30 | 25.600 | 26.500 | 25.550 | 25.550 | 25.550 | 3,000 |
| 2025-10-29 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 0 |
| 2025-10-28 | 25.550 | 25.550 | 25.550 | 25.550 | 25.550 | 1,000 |
| 2025-10-27 | 25.750 | 27.000 | 25.550 | 25.550 | 25.550 | 4,111 |
| 2025-10-23 | 25.850 | 25.850 | 25.550 | 25.550 | 25.550 | 4,332 |
| 2025-10-22 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 2,424 |
| 2025-10-21 | 25.850 | 27.000 | 25.850 | 25.850 | 25.850 | 6,000 |
← NewerPage 4 of 4 · 240 trading days
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.