Jhen Vei Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	17.750	17.750	17.200	17.200	16.995	129,000
2024-05-02	17.500	17.500	17.200	17.300	17.093	151,000
2024-04-30	17.600	17.800	17.450	17.450	17.242	89,000
2024-04-29	17.650	18.100	17.550	17.550	17.340	182,000
2024-04-26	17.900	17.900	17.550	17.550	17.340	88,000
2024-04-25	17.500	17.750	17.450	17.650	17.439	130,000
2024-04-24	17.550	18.100	17.550	17.600	17.390	340,000
2024-04-23	17.400	17.800	17.300	17.350	17.143	145,000
2024-04-22	17.500	17.500	17.000	17.100	16.896	168,000
2024-04-19	17.550	17.750	16.750	17.100	16.896	324,000
2024-04-18	17.750	18.200	17.650	17.700	17.489	379,000
2024-04-17	17.200	17.800	17.150	17.750	17.538	216,000
2024-04-16	17.400	17.400	16.700	17.200	16.995	451,000
2024-04-15	18.200	18.200	17.400	17.400	17.192	344,000
2024-04-12	18.250	18.400	18.050	18.150	17.933	335,000
2024-04-11	17.800	18.150	17.500	18.050	17.834	344,000
2024-04-10	17.350	17.800	17.350	17.700	17.489	243,000
2024-04-09	17.500	17.600	17.300	17.350	17.143	213,000
2024-04-08	17.400	17.600	17.250	17.300	17.093	224,000
2024-04-03	17.450	17.900	17.000	17.500	17.291	362,000
2024-04-02	17.400	17.500	17.200	17.200	16.995	187,000
2024-04-01	17.200	17.600	17.000	17.350	17.143	491,000
2024-03-29	17.450	17.500	17.150	17.200	16.995	222,000
2024-03-28	17.650	17.850	17.450	17.450	17.242	228,000
2024-03-27	17.700	17.850	17.600	17.600	17.390	170,000
2024-03-26	18.200	18.200	17.000	17.600	17.390	635,000
2024-03-25	18.100	18.100	18.100	18.100	17.884	0
2024-03-22	18.000	18.100	17.800	18.100	17.884	223,000
2024-03-21	18.200	18.200	17.800	17.800	17.587	329,000
2024-03-20	18.550	18.550	18.550	18.550	18.328	0
2024-03-19	18.300	18.900	18.300	18.550	18.328	364,000
2024-03-18	18.050	18.050	18.050	18.050	17.834	0
2024-03-15	18.300	18.500	18.000	18.050	17.834	455,000
2024-03-14	18.700	18.700	18.200	18.300	18.081	278,000
2024-03-13	18.900	19.000	18.250	18.300	18.081	722,000
2024-03-12	19.150	19.200	18.800	18.850	18.625	570,000
2024-03-11	19.100	19.650	18.900	18.950	18.724	578,000
2024-03-08	20.200	20.200	19.000	19.500	19.267	1,123,000
2024-03-07	20.900	21.800	19.800	19.850	19.613	2,634,000
2024-03-06	19.750	21.200	19.700	20.650	20.403	1,924,000
2024-03-05	20.000	20.000	19.400	19.500	19.267	771,000
2024-03-04	20.000	20.100	19.700	19.700	19.465	695,000
2024-03-01	20.200	20.200	19.700	19.750	19.514	1,025,000
2024-02-29	20.100	20.750	20.050	20.100	19.860	778,000
2024-02-27	20.900	21.000	19.900	20.050	19.810	1,440,000
2024-02-26	20.250	21.400	20.250	20.700	20.453	2,312,000
2024-02-23	21.300	21.300	20.300	20.300	20.057	1,699,000
2024-02-22	22.750	22.800	20.350	21.150	20.897	6,852,000
2024-02-21	19.550	21.450	19.500	21.450	21.194	4,920,000
2024-02-20	19.900	20.050	19.500	19.500	19.267	536,000
2024-02-19	20.150	20.200	19.500	19.750	19.514	1,197,000
2024-02-16	19.450	20.250	19.250	19.800	19.563	1,447,000
2024-02-15	18.750	19.250	18.500	19.000	18.773	945,000
2024-02-05	20.000	20.000	18.000	18.150	17.933	3,736,000
2024-02-02	20.750	21.150	19.950	20.000	19.761	2,305,000
2024-02-01	19.950	21.900	19.950	20.700	20.453	8,420,000
2024-01-31	19.900	20.950	19.700	19.950	19.712	2,855,000
2024-01-30	19.750	20.800	19.700	19.750	19.514	2,248,000
2024-01-29	20.250	20.350	19.500	19.650	19.415	2,059,000
2024-01-26	20.800	21.650	20.000	20.350	20.107	3,631,000

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.