Jenn Feng New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	25.850	25.850	25.850	25.850	25.850	1,309
2025-10-17	25.900	26.000	25.900	26.000	26.000	5,400
2025-10-16	27.000	27.000	25.900	25.900	25.900	8,500
2025-10-15	26.500	27.000	25.850	25.900	25.900	14,000
2025-10-14	24.050	26.500	24.050	25.850	25.850	3,786
2025-10-13	27.000	27.000	26.200	26.200	26.200	6,097
2025-10-09	26.200	26.200	26.200	26.200	26.200	0
2025-10-08	26.600	26.600	26.200	26.200	26.200	5,000
2025-10-07	26.200	27.500	26.200	26.200	26.200	6,000
2025-10-03	27.000	27.000	26.200	26.200	26.200	2,000
2025-10-02	26.200	27.000	26.200	26.200	26.200	4,000
2025-10-01	26.200	26.200	26.200	26.200	26.200	2,000
2025-09-30	26.200	26.200	26.200	26.200	26.200	1,001
2025-09-29	26.200	26.200	26.200	26.200	26.200	0
2025-09-26	26.000	26.200	26.000	26.200	26.200	2,056
2025-09-25	26.700	26.700	26.700	26.700	26.700	0
2025-09-24	26.700	26.700	26.700	26.700	26.700	2,839
2025-09-23	26.700	29.300	26.700	26.700	26.700	5,211
2025-09-22	26.700	26.700	26.700	26.700	26.700	5,290
2025-09-19	26.700	26.700	26.700	26.700	26.700	1,000
2025-09-18	26.700	26.750	26.700	26.700	26.700	6,500
2025-09-17	26.700	26.700	26.650	26.700	26.700	4,000
2025-09-16	26.700	26.700	26.700	26.700	26.700	5,064
2025-09-15	26.700	26.700	26.700	26.700	26.700	6,193
2025-09-12	26.650	26.700	26.650	26.700	26.700	3,000
2025-09-11	26.900	26.900	26.650	26.650	26.650	4,003
2025-09-10	27.000	27.000	26.650	26.650	26.650	9,165
2025-09-09	26.550	26.650	26.550	26.600	26.600	4,000
2025-09-08	26.600	26.800	26.550	26.550	26.550	7,000
2025-09-05	26.650	26.800	26.650	26.800	26.800	5,000
2025-09-04	26.800	26.800	26.800	26.800	26.800	5,278
2025-09-03	26.750	26.800	26.750	26.800	26.800	9,037
2025-09-02	26.850	26.850	26.850	26.850	26.850	1,221
2025-09-01	27.000	27.000	26.850	26.850	26.850	2,500
2025-08-29	27.650	27.650	27.200	27.200	27.200	4,482
2025-08-28	26.250	27.350	26.250	27.350	27.350	6,000
2025-08-27	26.650	26.650	26.650	26.650	26.650	1,342
2025-08-26	26.800	27.650	26.800	26.900	26.900	4,000
2025-08-25	26.800	26.800	26.800	26.800	26.800	2,001
2025-08-22	27.200	27.500	26.700	26.700	26.700	19,001
2025-08-21	27.000	27.000	26.800	26.800	26.800	2,900
2025-08-20	27.500	27.500	27.250	27.250	27.250	4,064
2025-08-19	28.050	28.050	27.300	27.300	27.300	11,109
2025-08-18	28.150	28.150	27.300	27.300	27.300	6,000
2025-08-15	27.550	28.300	27.550	27.750	27.750	17,000
2025-08-14	28.200	28.850	27.550	27.550	27.550	23,500
2025-08-13	27.350	28.800	27.100	27.100	27.100	14,540
2025-08-12	28.450	29.400	26.850	26.850	26.850	14,500
2025-08-11	27.900	27.900	27.050	27.100	27.100	7,500
2025-08-08	27.400	27.400	27.400	27.400	27.400	0
2025-08-07	27.800	28.300	27.400	27.400	27.400	6,055
2025-08-06	27.250	27.250	27.250	27.250	27.250	3,400
2025-08-05	27.200	27.200	27.200	27.200	27.200	0
2025-08-04	27.200	27.200	27.200	27.200	27.200	0
2025-08-01	27.200	27.200	27.200	27.200	27.200	0
2025-07-31	27.950	28.150	27.200	27.200	27.200	8,000
2025-07-30	28.150	28.150	28.150	28.150	28.150	0
2025-07-29	28.150	28.150	28.150	28.150	28.150	1,000
2025-07-28	29.150	29.150	27.500	28.150	28.150	4,000
2025-07-25	26.350	28.350	26.350	28.350	28.350	11,747

← NewerPage 5 of 21 · 1,212 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.