Jenn Feng New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	29.400	29.400	29.000	29.000	29.000	2,000
2025-04-28	29.300	29.300	28.800	29.000	29.000	4,000
2025-04-25	29.100	29.500	29.000	29.000	29.000	11,000
2025-04-24	27.700	28.800	27.550	28.600	28.600	21,521
2025-04-23	27.100	28.300	27.100	27.200	27.200	7,460
2025-04-22	26.500	27.000	26.500	26.600	26.600	11,000
2025-04-21	27.900	27.900	26.250	26.250	26.250	5,005
2025-04-18	26.500	26.500	26.000	26.000	26.000	3,001
2025-04-17	26.900	26.900	26.000	26.000	26.000	6,000
2025-04-16	25.000	26.550	24.900	26.550	26.550	10,055
2025-04-15	24.750	24.750	24.750	24.750	24.750	0
2025-04-14	24.750	24.750	24.750	24.750	24.750	0
2025-04-11	24.750	24.750	24.750	24.750	24.750	0
2025-04-10	24.600	24.750	24.500	24.750	24.750	9,004
2025-04-09	24.000	24.000	22.500	22.500	22.500	23,000
2025-04-08	26.000	26.000	24.700	24.700	24.700	15,453
2025-04-07	24.250	27.000	24.250	25.500	25.500	35,400
2025-04-02	25.500	26.950	25.500	26.900	26.900	22,112
2025-04-01	26.200	27.300	25.950	26.000	26.000	11,001
2025-03-31	26.400	27.650	25.500	25.500	25.500	5,055
2025-03-28	26.800	26.800	26.000	26.000	26.000	18,001
2025-03-27	26.650	28.000	26.650	26.800	26.800	4,000
2025-03-26	27.500	27.500	27.500	27.500	27.500	0
2025-03-25	27.500	27.500	27.500	27.500	27.500	1,040
2025-03-24	27.150	27.150	27.100	27.100	27.100	3,012
2025-03-21	27.850	27.850	27.850	27.850	27.850	1,166
2025-03-20	27.850	28.950	27.700	28.950	28.950	5,527
2025-03-19	26.800	28.750	26.800	28.750	28.750	6,486
2025-03-18	28.350	29.200	27.650	29.200	29.200	12,556
2025-03-17	30.900	30.900	27.800	29.450	29.450	8,029
2025-03-14	29.950	30.350	29.950	30.350	30.350	2,390
2025-03-13	29.950	29.950	28.000	28.950	28.950	6,041
2025-03-12	28.400	29.200	27.950	29.200	29.200	29,007
2025-03-11	29.850	29.850	29.800	29.800	29.800	2,667
2025-03-10	28.500	28.500	28.350	28.350	28.350	2,000
2025-03-07	28.850	28.850	28.850	28.850	28.850	1,069
2025-03-06	27.800	30.000	27.800	30.000	30.000	14,575
2025-03-05	29.100	29.900	28.350	29.900	29.900	10,026
2025-03-04	30.000	30.000	28.650	29.950	29.950	13,122
2025-03-03	30.000	30.000	29.000	29.000	29.000	2,049
2025-02-27	30.400	30.400	28.100	29.000	29.000	123,012
2025-02-26	30.400	30.400	28.850	30.000	30.000	7,415
2025-02-25	30.750	32.050	29.450	29.550	29.550	15,025
2025-02-24	29.750	29.750	29.750	29.750	29.750	0
2025-02-21	30.350	32.600	29.750	29.750	29.750	21,120
2025-02-20	28.550	30.200	28.550	30.200	30.200	4,418
2025-02-19	27.600	30.300	27.600	30.300	30.300	46,127
2025-02-18	29.950	29.950	29.950	29.950	29.950	0
2025-02-17	29.150	29.950	29.150	29.950	29.950	55,494
2025-02-14	28.850	28.850	28.850	28.850	28.850	1,002
2025-02-13	28.900	28.900	28.900	28.900	28.900	1,027
2025-02-12	28.500	28.900	27.550	28.900	28.900	7,017
2025-02-11	29.000	29.000	29.000	29.000	29.000	0
2025-02-10	28.500	29.000	27.550	29.000	29.000	6,048
2025-02-07	29.850	29.850	29.850	29.850	29.850	0
2025-02-06	29.850	29.850	29.850	29.850	29.850	1,013
2025-02-05	29.750	29.750	29.750	29.750	29.750	1,065
2025-02-04	26.500	29.250	26.050	29.250	29.250	7,376
2025-02-03	30.350	31.350	28.000	28.250	28.250	6,006
2025-01-22	27.050	28.950	27.050	28.950	28.950	3,017

← NewerPage 7 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.