Jhen Vei Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.200	16.550	16.150	16.200	16.006	92,000
2023-10-31	16.600	16.800	16.150	16.150	15.957	236,000
2023-10-30	16.300	16.850	16.150	16.550	16.352	347,000
2023-10-27	16.500	16.600	16.050	16.050	15.858	264,000
2023-10-26	15.800	16.550	15.750	16.150	15.957	427,000
2023-10-25	15.600	16.300	15.600	15.800	15.611	339,000
2023-10-24	15.550	15.750	15.500	15.550	15.364	170,000
2023-10-23	15.550	15.750	15.500	15.500	15.315	140,000
2023-10-20	15.750	15.750	15.550	15.550	15.364	53,000
2023-10-19	15.650	15.750	15.650	15.700	15.512	74,000
2023-10-18	15.500	15.700	15.450	15.650	15.463	113,000
2023-10-17	15.700	15.750	15.500	15.500	15.315	174,000
2023-10-16	15.850	15.850	15.600	15.650	15.463	109,000
2023-10-13	15.750	16.000	15.750	15.850	15.661	103,000
2023-10-12	15.650	16.100	15.600	15.750	15.562	155,000
2023-10-11	16.000	16.150	15.600	15.700	15.512	393,000
2023-10-06	15.800	17.100	15.800	15.950	15.759	2,362,000
2023-10-05	15.150	15.900	15.150	15.550	15.364	312,000
2023-10-04	15.500	15.500	15.100	15.100	14.920	255,000
2023-10-03	15.600	15.750	15.500	15.550	15.364	129,000
2023-10-02	15.750	15.850	15.500	15.650	15.463	191,000
2023-09-28	15.550	15.850	15.550	15.700	15.512	181,000
2023-09-27	15.800	16.000	15.500	15.550	15.364	655,000
2023-09-26	16.700	16.750	16.000	16.000	15.809	206,000
2023-09-25	16.900	16.900	16.650	16.750	16.550	52,000
2023-09-22	16.800	16.800	16.600	16.600	16.402	211,000
2023-09-21	16.950	16.950	16.750	16.800	16.599	119,000
2023-09-20	17.000	17.250	16.700	16.850	16.649	279,000
2023-09-19	17.400	17.550	17.050	17.100	16.896	286,000
2023-09-18	17.000	17.400	16.850	17.400	17.192	507,000
2023-09-15	17.400	18.450	17.000	17.100	16.896	4,635,000
2023-09-14	16.800	16.900	16.700	16.800	16.599	176,000
2023-09-13	16.700	16.900	16.400	16.650	16.451	158,000
2023-09-12	16.800	16.900	16.650	16.750	16.550	91,000
2023-09-11	17.400	17.400	16.750	16.750	16.550	268,000
2023-09-08	17.450	17.450	17.200	17.200	16.995	130,000
2023-09-07	17.850	17.850	17.450	17.450	17.242	93,000
2023-09-06	17.450	17.800	17.250	17.750	17.538	234,000
2023-09-05	17.550	17.700	17.250	17.400	17.192	167,000
2023-09-04	17.850	17.850	17.450	17.550	17.340	139,000
2023-09-01	17.700	18.150	17.700	17.850	17.637	227,000
2023-08-31	18.250	18.700	17.550	17.550	17.340	712,000
2023-08-30	17.400	17.800	17.250	17.750	17.538	210,000
2023-08-29	17.450	17.650	17.200	17.200	16.995	140,000
2023-08-28	18.050	18.600	17.150	17.150	16.945	618,000
2023-08-25	17.250	18.000	17.000	17.650	17.439	436,000
2023-08-24	17.900	17.900	17.200	17.200	16.995	184,000
2023-08-23	17.200	17.750	17.150	17.550	17.340	316,000
2023-08-22	17.000	17.100	17.000	17.100	16.896	84,000
2023-08-21	17.400	17.450	17.000	17.000	16.797	101,000
2023-08-18	17.050	17.700	17.050	17.400	17.192	263,000
2023-08-17	16.550	17.850	16.550	17.400	17.192	462,000
2023-08-16	16.650	16.850	16.600	16.600	16.402	112,000
2023-08-15	16.800	16.900	16.700	16.750	16.550	168,000
2023-08-14	17.100	17.100	16.600	16.600	16.402	189,000
2023-08-11	17.200	17.200	16.850	16.850	16.649	221,000
2023-08-10	17.600	17.700	17.000	17.000	16.797	700,000
2023-08-09	17.300	18.450	17.300	17.750	17.538	2,671,000
2023-08-08	16.900	17.000	16.800	16.800	16.599	105,000
2023-08-07	16.750	17.000	16.600	16.950	16.748	160,000

← NewerPage 13 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.