Jhen Vei Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	16.750	17.000	16.600	16.950	16.748	160,000
2023-08-04	16.600	16.900	16.450	16.750	16.550	101,000
2023-08-02	16.750	17.000	16.600	16.600	16.402	178,000
2023-08-01	17.200	17.200	16.600	16.700	16.501	237,000
2023-07-31	17.300	17.500	17.000	17.050	16.846	218,000
2023-07-28	17.650	17.650	17.300	17.300	17.093	223,000
2023-07-27	17.300	17.900	17.000	17.750	17.242	371,000
2023-07-26	16.950	16.950	16.550	16.800	16.319	206,000
2023-07-25	16.550	17.000	16.500	16.850	16.367	174,000
2023-07-24	17.200	17.250	16.500	16.550	16.076	399,000
2023-07-21	17.050	17.350	17.050	17.200	16.707	165,000
2023-07-20	16.900	17.300	16.900	17.250	16.756	156,000
2023-07-19	17.250	17.400	16.950	16.950	16.464	218,000
2023-07-18	17.600	17.600	17.050	17.100	16.610	355,000
2023-07-17	17.400	17.650	17.300	17.600	17.096	181,000
2023-07-14	17.100	17.700	17.000	17.550	17.047	227,000
2023-07-13	17.650	17.800	17.000	17.050	16.562	519,000
2023-07-12	18.450	18.450	17.600	17.600	17.096	491,000
2023-07-11	18.550	18.550	18.150	18.150	17.630	354,000
2023-07-10	18.150	18.550	18.150	18.550	18.019	199,000
2023-07-07	18.350	18.350	18.000	18.150	17.630	302,000
2023-07-06	18.200	18.800	18.100	18.350	17.824	330,000
2023-07-05	18.100	18.400	18.100	18.200	17.679	298,000
2023-07-04	18.500	18.500	18.050	18.150	17.630	458,000
2023-07-03	18.600	18.650	18.400	18.500	17.970	303,000
2023-06-30	18.250	18.450	18.200	18.450	17.921	188,000
2023-06-29	18.250	18.450	18.150	18.250	17.727	175,000
2023-06-28	18.150	18.450	18.100	18.250	17.727	327,000
2023-06-27	18.750	18.950	18.000	18.150	17.630	770,000
2023-06-26	19.200	19.400	18.700	18.750	18.213	616,000
2023-06-21	19.500	19.550	19.200	19.200	18.650	408,000
2023-06-20	19.900	19.900	19.400	19.500	18.941	362,000
2023-06-19	19.650	20.000	19.550	19.950	19.379	357,000
2023-06-16	19.150	20.400	19.150	19.650	19.087	1,355,000
2023-06-15	19.050	19.150	18.900	19.050	18.504	214,000
2023-06-14	19.100	19.350	18.950	18.950	18.407	446,000
2023-06-13	19.300	19.600	19.100	19.100	18.553	401,000
2023-06-12	19.300	19.300	18.950	19.200	18.650	395,000
2023-06-09	19.550	19.550	19.150	19.200	18.650	409,000
2023-06-08	19.900	19.900	19.250	19.400	18.844	473,000
2023-06-07	19.800	19.900	19.650	19.700	19.136	324,000
2023-06-06	20.250	20.250	19.600	19.650	19.087	645,000
2023-06-05	20.150	20.400	20.000	20.100	19.524	560,000
2023-06-02	20.400	20.400	20.150	20.150	19.573	483,000
2023-06-01	20.400	20.650	20.300	20.400	19.816	313,000
2023-05-31	20.500	20.500	20.100	20.350	19.767	1,022,000
2023-05-30	20.150	20.400	20.000	20.200	19.621	511,000
2023-05-29	19.550	20.200	19.550	20.050	19.476	521,000
2023-05-26	19.900	20.000	19.350	19.400	18.844	606,000
2023-05-25	20.150	20.400	19.750	19.850	19.281	442,000
2023-05-24	19.800	20.350	19.350	20.050	19.476	666,000
2023-05-23	19.600	19.950	19.150	19.800	19.233	681,000
2023-05-22	18.900	19.550	18.900	19.450	18.893	589,000
2023-05-19	18.950	19.400	18.850	18.900	18.359	998,000
2023-05-18	19.200	19.250	18.700	18.850	18.310	662,000
2023-05-17	18.850	19.350	18.850	19.000	18.456	642,000
2023-05-16	20.150	20.150	18.700	18.850	18.310	1,832,000
2023-05-15	19.650	19.800	19.150	19.150	18.601	890,000
2023-05-12	19.900	20.150	19.650	20.100	19.524	459,000
2023-05-11	21.000	21.000	19.800	19.950	19.379	1,556,000

← NewerPage 14 of 21 · 1,220 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.