Jenn Feng New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 9.260 | 9.260 | 9.250 | 9.250 | 9.250 | 4,226 |
| 2026-10-14 | 9.260 | 9.270 | 9.260 | 9.270 | 9.270 | 3,177 |
| 2026-10-13 | 9.470 | 9.470 | 8.970 | 9.270 | 9.270 | 10,215 |
| 2026-10-12 | 9.040 | 9.320 | 9.040 | 9.300 | 9.300 | 5,210 |
| 2026-10-08 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1,500 |
| 2026-10-07 | 8.630 | 8.860 | 8.630 | 8.850 | 8.850 | 8,547 |
| 2026-10-06 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 1,711 |
| 2026-10-05 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 1,555 |
| 2026-10-02 | 7.980 | 8.460 | 7.810 | 7.900 | 7.900 | 10,000 |
| 2026-10-01 | 7.480 | 7.830 | 7.480 | 7.830 | 7.830 | 15,000 |
| 2026-09-30 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 15,936 |
| 2026-09-29 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-09-24 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-09-23 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-09-22 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 0 |
| 2026-09-21 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 3,056 |
| 2026-09-18 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2026-09-17 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2026-09-16 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2026-09-15 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2026-09-14 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 0 |
| 2026-09-11 | 8.810 | 8.850 | 8.800 | 8.850 | 8.850 | 19,094 |
| 2026-09-10 | 8.300 | 8.800 | 8.300 | 8.800 | 8.800 | 17,075 |
| 2026-09-09 | 8.150 | 8.200 | 8.100 | 8.100 | 8.100 | 22,002 |
| 2026-09-08 | 8.100 | 8.450 | 8.100 | 8.230 | 8.230 | 33,296 |
| 2026-09-07 | 9.000 | 9.200 | 9.000 | 9.000 | 9.000 | 42,055 |
| 2026-09-04 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 0 |
| 2026-09-03 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 0 |
| 2026-09-02 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 0 |
| 2026-09-01 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 0 |
| 2026-08-31 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 0 |
| 2026-08-28 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 0 |
| 2026-08-27 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 0 |
| 2026-08-26 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 0 |
| 2026-08-25 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 0 |
| 2026-08-24 | 9.000 | 9.000 | 8.960 | 8.960 | 8.960 | 3,002 |
| 2026-08-21 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2026-08-20 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2026-08-19 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 0 |
| 2026-08-18 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | 1,000 |
| 2026-08-17 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1,000 |
| 2026-08-14 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2026-08-13 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 2,204 |
| 2026-08-12 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2026-08-11 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2026-08-10 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2026-08-07 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2026-08-06 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2026-08-05 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2026-08-04 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2026-08-03 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2026-07-31 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2026-07-30 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 1,000 |
| 2026-07-29 | 10.000 | 10.000 | 9.550 | 10.000 | 10.000 | 15,000 |
| 2026-07-28 | 9.900 | 10.000 | 9.820 | 9.820 | 9.820 | 7,000 |
| 2026-07-27 | 9.900 | 10.000 | 9.900 | 10.000 | 10.000 | 7,000 |
| 2026-07-24 | 10.000 | 10.000 | 9.990 | 10.000 | 10.000 | 12,000 |
| 2026-07-23 | 10.150 | 10.150 | 9.370 | 9.370 | 9.370 | 2,400 |
| 2026-07-22 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 7,000 |
Page 1 of 1 · 59 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.