Jhen Vei Electronic Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 20.450 | 21.050 | 20.400 | 20.550 | 20.404 | 398,000 |
| 2024-07-30 | 20.500 | 20.850 | 20.000 | 20.450 | 20.304 | 545,000 |
| 2024-07-29 | 21.600 | 22.350 | 20.400 | 20.550 | 20.304 | 715,000 |
| 2024-07-26 | 21.650 | 21.650 | 20.950 | 21.400 | 21.144 | 553,000 |
| 2024-07-23 | 22.350 | 22.850 | 21.900 | 21.900 | 21.638 | 825,000 |
| 2024-07-22 | 23.050 | 23.300 | 21.800 | 22.000 | 21.737 | 1,980,000 |
| 2024-07-19 | 24.800 | 24.950 | 23.000 | 23.300 | 23.022 | 2,806,000 |
| 2024-07-18 | 25.150 | 25.350 | 24.250 | 24.500 | 24.207 | 2,667,000 |
| 2024-07-17 | 24.800 | 26.150 | 24.750 | 25.350 | 25.047 | 2,633,000 |
| 2024-07-16 | 24.900 | 26.800 | 24.850 | 24.850 | 24.553 | 7,177,000 |
| 2024-07-15 | 25.200 | 25.450 | 24.500 | 24.800 | 24.504 | 1,309,000 |
| 2024-07-12 | 25.000 | 25.750 | 24.500 | 24.750 | 24.454 | 1,661,000 |
| 2024-07-11 | 25.650 | 25.800 | 24.800 | 24.950 | 24.652 | 2,418,000 |
| 2024-07-10 | 25.100 | 26.500 | 25.100 | 25.500 | 25.195 | 3,824,000 |
| 2024-07-09 | 26.000 | 26.350 | 23.500 | 24.850 | 24.553 | 4,905,000 |
| 2024-07-08 | 25.300 | 26.600 | 24.700 | 25.800 | 25.492 | 5,132,000 |
| 2024-07-05 | 25.850 | 26.200 | 25.100 | 25.250 | 24.948 | 5,155,000 |
| 2024-07-04 | 24.000 | 26.150 | 24.000 | 25.850 | 25.541 | 7,328,000 |
| 2024-07-03 | 24.000 | 26.450 | 23.700 | 24.100 | 23.812 | 9,981,000 |
| 2024-07-02 | 22.300 | 24.800 | 22.150 | 24.100 | 23.812 | 7,291,000 |
| 2024-07-01 | 21.050 | 23.350 | 21.000 | 22.700 | 22.429 | 9,589,000 |
| 2024-06-28 | 21.500 | 22.600 | 21.100 | 21.250 | 20.996 | 6,500,000 |
| 2024-06-27 | 20.100 | 21.750 | 19.750 | 21.750 | 21.490 | 4,665,000 |
| 2024-06-26 | 19.650 | 19.800 | 19.200 | 19.800 | 19.563 | 327,000 |
| 2024-06-25 | 19.550 | 19.550 | 19.100 | 19.400 | 19.168 | 274,000 |
| 2024-06-24 | 19.950 | 19.950 | 19.500 | 19.600 | 19.366 | 274,000 |
| 2024-06-21 | 19.600 | 19.950 | 19.600 | 19.900 | 19.662 | 281,000 |
| 2024-06-20 | 19.250 | 19.650 | 19.250 | 19.600 | 19.366 | 229,000 |
| 2024-06-19 | 19.450 | 19.750 | 19.050 | 19.100 | 18.872 | 433,000 |
| 2024-06-18 | 20.000 | 20.100 | 19.300 | 19.350 | 19.119 | 352,000 |
| 2024-06-17 | 19.650 | 20.100 | 19.600 | 19.800 | 19.563 | 347,000 |
| 2024-06-14 | 19.400 | 19.700 | 19.350 | 19.450 | 19.218 | 295,000 |
| 2024-06-13 | 19.800 | 19.850 | 19.300 | 19.300 | 19.069 | 456,000 |
| 2024-06-12 | 19.600 | 19.950 | 19.450 | 19.500 | 19.267 | 417,000 |
| 2024-06-11 | 20.350 | 20.700 | 19.300 | 19.400 | 19.168 | 1,843,000 |
| 2024-06-07 | 20.550 | 21.100 | 20.500 | 20.500 | 20.255 | 639,000 |
| 2024-06-06 | 21.050 | 21.700 | 20.300 | 20.550 | 20.304 | 1,867,000 |
| 2024-06-05 | 22.300 | 22.300 | 21.050 | 21.100 | 20.848 | 3,921,000 |
| 2024-06-04 | 20.950 | 22.650 | 20.800 | 22.400 | 22.132 | 10,229,000 |
| 2024-06-03 | 20.250 | 20.600 | 19.650 | 20.600 | 20.354 | 795,000 |
| 2024-05-31 | 21.050 | 21.400 | 20.050 | 20.050 | 19.810 | 1,107,000 |
| 2024-05-30 | 21.200 | 21.350 | 20.700 | 20.700 | 20.453 | 1,167,000 |
| 2024-05-29 | 21.200 | 22.400 | 20.600 | 21.450 | 21.194 | 4,268,000 |
| 2024-05-28 | 20.350 | 20.800 | 20.200 | 20.550 | 20.304 | 1,056,000 |
| 2024-05-27 | 20.300 | 20.950 | 20.200 | 20.200 | 19.959 | 1,272,000 |
| 2024-05-24 | 19.750 | 20.600 | 19.350 | 20.300 | 20.057 | 1,160,000 |
| 2024-05-23 | 20.200 | 20.250 | 19.700 | 19.750 | 19.514 | 827,000 |
| 2024-05-22 | 19.850 | 21.000 | 19.650 | 20.100 | 19.860 | 2,212,000 |
| 2024-05-21 | 20.500 | 20.550 | 19.600 | 19.600 | 19.366 | 1,053,000 |
| 2024-05-20 | 19.450 | 20.200 | 19.150 | 20.150 | 19.909 | 1,390,000 |
| 2024-05-17 | 19.200 | 19.750 | 19.100 | 19.400 | 19.168 | 578,000 |
| 2024-05-16 | 19.650 | 19.900 | 19.200 | 19.200 | 18.971 | 759,000 |
| 2024-05-15 | 19.800 | 20.000 | 19.300 | 19.300 | 19.069 | 948,000 |
| 2024-05-14 | 19.750 | 20.400 | 19.200 | 19.850 | 19.613 | 4,236,000 |
| 2024-05-13 | 18.000 | 19.350 | 17.900 | 19.350 | 19.119 | 2,582,000 |
| 2024-05-10 | 18.000 | 18.000 | 17.500 | 17.600 | 17.390 | 194,000 |
| 2024-05-09 | 17.450 | 18.000 | 17.400 | 17.750 | 17.538 | 315,000 |
| 2024-05-08 | 17.500 | 17.600 | 17.200 | 17.400 | 17.192 | 77,000 |
| 2024-05-07 | 17.200 | 17.250 | 17.050 | 17.200 | 16.995 | 106,000 |
| 2024-05-06 | 17.400 | 17.400 | 17.050 | 17.100 | 16.896 | 144,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-01 | 0.1000 TWD |
| 2024-07-30 | 0.1000 TWD |
| 2023-07-28 | 0.3000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.