Jenn Feng New Energy Co Ltd historical data

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

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 21 · 1,217 trading daysOlder →

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.