Jhen Vei Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	20.350	21.300	20.350	20.900	20.301	571,000
2023-05-09	21.450	21.450	20.500	20.500	19.913	1,032,000
2023-05-08	22.050	22.050	21.200	21.200	20.593	511,000
2023-05-05	21.550	22.150	21.500	21.550	20.933	885,000
2023-05-04	21.250	21.450	20.650	21.400	20.787	745,000
2023-05-03	22.000	22.000	21.200	21.200	20.593	1,248,000
2023-05-02	22.150	22.550	22.000	22.100	21.467	431,000
2023-04-28	22.000	22.250	21.500	22.150	21.515	793,000
2023-04-27	22.000	22.100	21.500	21.500	20.884	800,000
2023-04-26	21.850	22.350	21.650	21.950	21.321	521,000
2023-04-25	23.150	23.150	21.900	22.100	21.467	1,415,000
2023-04-24	22.450	22.950	22.350	22.900	22.244	689,000
2023-04-21	23.200	23.500	22.200	22.200	21.564	2,076,000
2023-04-20	24.200	24.300	23.000	23.000	22.341	2,419,000
2023-04-19	24.100	24.700	23.950	24.000	23.312	1,771,000
2023-04-18	24.500	25.200	24.050	24.100	23.410	3,678,000
2023-04-17	23.900	24.650	23.800	24.250	23.555	2,564,000
2023-04-14	23.850	24.400	23.300	23.900	23.215	2,402,000
2023-04-13	23.650	23.800	22.800	23.500	22.827	2,643,000
2023-04-12	24.600	24.800	23.700	23.700	23.021	3,032,000
2023-04-11	23.800	24.500	23.600	24.300	23.604	3,141,000
2023-04-10	24.200	24.600	23.200	24.150	23.458	7,072,000
2023-04-07	22.200	24.000	22.200	23.700	23.021	10,142,000
2023-04-06	21.300	22.100	21.100	21.900	21.273	1,148,000
2023-03-31	21.300	21.450	21.050	21.050	20.447	366,000
2023-03-30	21.200	21.300	20.700	21.200	20.593	867,000
2023-03-29	21.350	21.800	21.100	21.100	20.496	745,000
2023-03-28	21.800	21.800	21.150	21.700	21.078	948,000
2023-03-27	21.900	22.500	21.500	21.550	20.933	1,711,000
2023-03-24	21.900	22.300	21.650	21.700	21.078	1,893,000
2023-03-23	21.350	21.750	21.100	21.700	21.078	1,249,000
2023-03-22	21.800	21.800	21.250	21.300	20.690	1,007,000
2023-03-21	20.950	21.400	20.900	21.300	20.690	735,000
2023-03-20	20.500	20.950	20.350	20.650	20.058	662,000
2023-03-17	20.550	20.850	20.350	20.400	19.816	612,000
2023-03-16	21.250	21.750	20.000	20.300	19.718	1,951,000
2023-03-15	21.200	21.900	20.900	21.450	20.836	1,200,000
2023-03-14	20.550	21.050	20.400	20.900	20.301	566,000
2023-03-13	20.750	20.750	19.900	20.600	20.010	1,129,000
2023-03-10	22.150	22.200	20.400	20.500	19.913	2,109,000
2023-03-09	22.300	22.500	21.700	22.100	21.467	1,134,000
2023-03-08	21.800	22.400	21.650	22.150	21.515	1,216,000
2023-03-07	22.200	22.300	21.800	21.800	21.176	1,003,000
2023-03-06	21.200	22.500	21.200	22.200	21.564	1,955,000
2023-03-03	20.950	21.200	20.800	21.100	20.496	748,000
2023-03-02	21.250	21.350	20.900	20.900	20.301	604,000
2023-03-01	21.250	21.300	20.800	20.950	20.350	1,602,000
2023-02-24	21.850	23.150	21.800	21.800	21.176	8,007,000
2023-02-23	22.150	22.700	21.750	21.900	21.273	2,913,000
2023-02-22	21.100	22.300	20.650	22.150	21.515	3,225,000
2023-02-21	20.300	22.000	20.300	21.450	20.836	3,671,000
2023-02-20	20.000	20.450	19.900	20.200	19.621	682,000
2023-02-17	19.900	20.100	19.850	19.950	19.379	260,000
2023-02-16	19.950	20.150	19.700	19.850	19.281	454,000
2023-02-15	19.700	19.950	19.650	19.900	19.330	351,000
2023-02-14	19.800	20.200	19.600	19.600	19.039	455,000
2023-02-13	20.100	20.200	19.750	19.800	19.233	846,000
2023-02-10	20.900	21.250	20.450	20.500	19.913	886,000
2023-02-09	21.500	21.950	20.750	20.800	20.204	3,032,000
2023-02-08	19.750	21.350	19.750	21.250	20.641	1,784,000

← NewerPage 15 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.