Jenn Feng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 27.950 | 27.950 | 27.150 | 27.150 | 27.150 | 2,000 |
| 2025-07-23 | 28.250 | 28.250 | 27.900 | 27.950 | 27.950 | 9,000 |
| 2025-07-22 | 27.600 | 29.150 | 27.600 | 27.650 | 27.650 | 12,387 |
| 2025-07-21 | 28.800 | 28.800 | 28.600 | 28.600 | 28.600 | 7,051 |
| 2025-07-18 | 27.550 | 28.300 | 27.550 | 28.300 | 28.300 | 4,173 |
| 2025-07-17 | 28.000 | 28.050 | 27.950 | 28.050 | 28.050 | 13,000 |
| 2025-07-16 | 27.000 | 28.150 | 27.000 | 28.150 | 28.150 | 5,000 |
| 2025-07-15 | 26.600 | 28.600 | 26.600 | 27.550 | 27.550 | 4,010 |
| 2025-07-14 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-07-11 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-07-10 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2025-07-09 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 1,000 |
| 2025-07-08 | 25.200 | 26.900 | 25.200 | 26.900 | 26.900 | 5,000 |
| 2025-07-07 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 0 |
| 2025-07-04 | 25.950 | 25.950 | 25.700 | 25.700 | 25.700 | 4,005 |
| 2025-07-03 | 27.850 | 27.850 | 26.750 | 26.750 | 26.750 | 2,000 |
| 2025-07-02 | 26.900 | 26.900 | 25.700 | 26.500 | 26.500 | 6,000 |
| 2025-07-01 | 26.800 | 26.900 | 25.350 | 26.900 | 26.900 | 9,000 |
| 2025-06-30 | 26.600 | 26.600 | 24.500 | 26.400 | 26.400 | 23,205 |
| 2025-06-27 | 26.800 | 27.650 | 25.000 | 26.000 | 26.000 | 21,001 |
| 2025-06-26 | 27.300 | 27.300 | 25.100 | 25.700 | 25.700 | 17,011 |
| 2025-06-25 | 28.150 | 28.150 | 26.600 | 26.600 | 26.600 | 2,001 |
| 2025-06-24 | 27.250 | 27.250 | 27.250 | 27.250 | 27.250 | 1,029 |
| 2025-06-23 | 25.600 | 26.350 | 25.600 | 26.350 | 26.350 | 2,555 |
| 2025-06-20 | 25.900 | 27.000 | 25.500 | 25.600 | 25.600 | 26,059 |
| 2025-06-19 | 27.950 | 27.950 | 27.950 | 27.950 | 27.950 | 1,808 |
| 2025-06-18 | 27.400 | 27.400 | 27.250 | 27.250 | 27.250 | 2,000 |
| 2025-06-17 | 26.800 | 27.650 | 26.500 | 26.500 | 26.500 | 14,422 |
| 2025-06-16 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 3,111 |
| 2025-06-13 | 28.850 | 28.850 | 28.850 | 28.850 | 28.850 | 0 |
| 2025-06-12 | 28.850 | 28.850 | 28.850 | 28.850 | 28.850 | 1,000 |
| 2025-06-11 | 27.500 | 28.600 | 27.450 | 28.600 | 28.600 | 6,767 |
| 2025-06-10 | 27.550 | 27.550 | 27.550 | 27.550 | 27.550 | 0 |
| 2025-06-09 | 27.500 | 27.550 | 27.500 | 27.550 | 27.550 | 5,000 |
| 2025-06-06 | 29.300 | 29.300 | 29.300 | 29.300 | 29.300 | 1,000 |
| 2025-06-05 | 27.500 | 28.400 | 27.500 | 28.400 | 28.400 | 2,113 |
| 2025-06-04 | 28.100 | 29.050 | 26.850 | 26.850 | 26.850 | 10,109 |
| 2025-06-03 | 28.800 | 29.750 | 27.250 | 28.200 | 28.200 | 21,943 |
| 2025-06-02 | 27.800 | 27.800 | 27.500 | 27.500 | 27.500 | 26,002 |
| 2025-05-29 | 28.350 | 28.350 | 28.000 | 28.000 | 28.000 | 7,035 |
| 2025-05-28 | 28.700 | 28.700 | 28.500 | 28.500 | 28.500 | 33,000 |
| 2025-05-27 | 28.850 | 28.850 | 28.700 | 28.700 | 28.700 | 8,000 |
| 2025-05-26 | 28.850 | 28.850 | 28.850 | 28.850 | 28.850 | 2,000 |
| 2025-05-23 | 28.850 | 28.850 | 28.850 | 28.850 | 28.850 | 4,447 |
| 2025-05-22 | 29.500 | 30.000 | 28.850 | 28.850 | 28.850 | 9,000 |
| 2025-05-21 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2025-05-20 | 29.300 | 29.350 | 29.000 | 29.000 | 29.000 | 6,109 |
| 2025-05-19 | 29.350 | 29.350 | 29.350 | 29.350 | 29.350 | 1,000 |
| 2025-05-16 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2025-05-15 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 14,099 |
| 2025-05-14 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2025-05-13 | 29.500 | 29.500 | 28.950 | 29.000 | 29.000 | 3,000 |
| 2025-05-12 | 29.200 | 29.200 | 28.450 | 29.000 | 29.000 | 10,000 |
| 2025-05-09 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2025-05-08 | 29.000 | 29.000 | 28.500 | 28.500 | 28.500 | 10,132 |
| 2025-05-07 | 28.800 | 28.800 | 28.500 | 28.500 | 28.500 | 3,001 |
| 2025-05-06 | 28.950 | 28.950 | 28.950 | 28.950 | 28.950 | 4,000 |
| 2025-05-05 | 29.000 | 29.000 | 29.000 | 29.000 | 29.000 | 0 |
| 2025-05-02 | 29.500 | 29.500 | 29.000 | 29.000 | 29.000 | 2,229 |
| 2025-04-30 | 28.600 | 29.000 | 28.500 | 29.000 | 29.000 | 4,002 |
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.