Jhen Vei Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.400	22.100	20.150	21.000	20.749	13,261,000
2024-01-24	19.000	20.800	18.800	20.800	20.552	4,885,000
2024-01-23	18.500	19.550	18.200	18.950	18.724	3,905,000
2024-01-22	19.250	20.350	18.500	18.700	18.477	10,236,000
2024-01-19	18.650	19.250	18.500	19.250	19.020	5,933,000
2024-01-18	16.300	17.500	16.300	17.500	17.291	3,187,000
2024-01-17	16.150	16.150	15.900	15.950	15.759	133,000
2024-01-16	16.450	16.500	16.150	16.150	15.957	118,000
2024-01-15	16.100	16.600	16.100	16.600	16.402	47,101
2024-01-12	15.900	16.150	15.900	16.000	15.809	72,000
2024-01-11	15.850	15.950	15.800	15.950	15.759	67,000
2024-01-10	16.100	16.100	15.800	15.800	15.611	174,000
2024-01-09	16.800	16.800	16.150	16.200	16.006	143,000
2024-01-08	16.250	16.300	16.050	16.150	15.957	70,000
2024-01-05	16.300	16.300	16.000	16.150	15.957	55,000
2024-01-04	16.500	16.500	16.250	16.250	16.056	72,000
2024-01-03	16.600	16.600	16.350	16.500	16.303	32,000
2024-01-02	16.550	16.550	16.350	16.550	16.352	82,000
2023-12-29	16.500	16.800	16.400	16.550	16.352	70,000
2023-12-28	16.750	16.800	16.400	16.600	16.402	96,000
2023-12-27	16.400	16.650	16.400	16.550	16.352	118,000
2023-12-26	16.100	16.400	16.100	16.400	16.204	71,000
2023-12-25	16.150	16.250	15.950	16.050	15.858	180,000
2023-12-22	16.550	16.550	16.150	16.150	15.957	126,000
2023-12-21	16.650	16.650	16.100	16.450	16.253	251,000
2023-12-20	16.650	16.750	16.550	16.700	16.501	34,000
2023-12-19	16.900	16.900	16.550	16.600	16.402	126,000
2023-12-18	17.100	17.100	16.700	16.900	16.698	145,000
2023-12-15	17.050	17.100	16.950	16.950	16.748	109,000
2023-12-14	17.200	17.200	17.000	17.050	16.846	113,000
2023-12-13	17.350	17.350	17.050	17.150	16.945	157,000
2023-12-12	17.500	17.500	17.150	17.150	16.945	148,000
2023-12-11	17.300	17.400	17.000	17.350	17.143	283,000
2023-12-08	17.250	17.300	17.100	17.100	16.896	123,000
2023-12-07	17.200	17.350	17.200	17.200	16.995	243,000
2023-12-06	17.400	17.600	17.200	17.200	16.995	280,000
2023-12-05	17.000	17.400	16.900	17.400	17.192	210,000
2023-12-04	17.150	17.150	16.900	16.900	16.698	163,000
2023-12-01	16.950	17.100	16.850	17.050	16.846	141,000
2023-11-30	16.750	17.100	16.750	16.950	16.748	150,000
2023-11-29	16.750	16.850	16.750	16.800	16.599	82,000
2023-11-28	16.850	16.900	16.650	16.700	16.501	211,000
2023-11-27	17.100	17.100	16.650	16.650	16.451	130,000
2023-11-24	17.150	17.150	16.800	16.800	16.599	96,000
2023-11-23	17.000	17.050	16.800	16.800	16.599	112,000
2023-11-22	17.200	17.200	16.950	17.000	16.797	153,000
2023-11-21	17.100	17.300	17.000	17.050	16.846	228,000
2023-11-20	16.850	17.150	16.850	17.050	16.846	262,000
2023-11-17	16.600	16.850	16.600	16.850	16.649	145,000
2023-11-16	16.600	16.800	16.450	16.600	16.402	457,000
2023-11-15	16.600	17.900	16.600	16.800	16.599	3,588,000
2023-11-14	16.350	16.900	16.250	16.300	16.105	331,000
2023-11-13	16.500	16.500	15.850	15.850	15.661	191,000
2023-11-10	16.250	16.400	16.200	16.200	16.006	47,000
2023-11-09	16.600	16.750	16.300	16.300	16.105	126,000
2023-11-08	16.800	16.850	16.500	16.500	16.303	83,000
2023-11-07	16.600	16.950	16.550	16.550	16.352	153,000
2023-11-06	16.550	16.900	16.500	16.650	16.451	200,000
2023-11-03	16.300	16.500	16.300	16.350	16.155	105,000
2023-11-02	16.250	16.650	16.100	16.300	16.105	91,000

← NewerPage 12 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.