Jhen Vei Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	20.100	20.100	19.700	19.700	19.136	348,000
2023-02-06	19.800	20.100	19.550	20.100	19.524	262,000
2023-02-03	20.250	20.250	19.800	19.800	19.233	423,000
2023-02-02	19.950	20.200	19.750	20.100	19.524	613,000
2023-02-01	19.950	20.100	19.650	19.700	19.136	451,000
2023-01-31	19.500	19.700	19.350	19.700	19.136	405,000
2023-01-30	18.850	19.400	18.650	19.300	18.747	451,000
2023-01-17	18.600	18.700	18.400	18.550	18.019	263,000
2023-01-16	18.500	18.650	18.300	18.600	18.067	190,000
2023-01-13	19.050	19.150	18.500	18.500	17.970	289,000
2023-01-12	19.300	19.300	18.800	18.800	18.261	301,000
2023-01-11	19.400	19.600	19.200	19.200	18.650	384,000
2023-01-10	19.250	19.750	19.250	19.400	18.844	1,008,000
2023-01-09	19.250	19.400	18.400	18.900	18.359	451,000
2023-01-06	19.200	19.250	18.950	18.950	18.407	273,000
2023-01-05	19.550	19.900	19.050	19.150	18.601	773,000
2023-01-04	18.250	19.900	18.250	19.500	18.941	1,403,000
2023-01-03	18.250	18.350	17.950	18.150	17.630	307,000
2022-12-30	18.800	18.800	18.200	18.200	17.679	348,000
2022-12-29	18.450	18.500	18.000	18.300	17.776	403,000
2022-12-28	19.350	19.350	18.450	18.450	17.921	929,000
2022-12-27	19.800	19.800	19.300	19.300	18.747	273,000
2022-12-26	19.500	19.800	19.400	19.500	18.941	270,000
2022-12-23	19.700	19.700	19.250	19.450	18.893	346,000
2022-12-22	20.000	20.050	19.650	19.750	19.184	373,000
2022-12-21	20.000	20.150	19.100	19.700	19.136	1,103,000
2022-12-20	20.650	21.100	19.800	19.850	19.281	1,322,000
2022-12-19	20.300	21.100	19.750	20.500	19.913	1,228,000
2022-12-16	20.600	20.700	20.250	20.300	19.718	746,000
2022-12-15	20.650	21.150	20.650	20.850	20.253	482,000
2022-12-14	20.500	20.700	20.350	20.550	19.961	478,000
2022-12-13	21.000	21.000	20.300	20.350	19.767	795,000
2022-12-12	20.400	21.000	20.150	20.850	20.253	851,000
2022-12-09	21.250	21.250	20.300	20.400	19.816	1,407,000
2022-12-08	20.750	21.250	20.650	21.000	20.398	909,000
2022-12-07	21.400	21.550	20.550	20.750	20.156	2,343,000
2022-12-06	22.350	22.400	21.450	21.550	20.933	2,304,000
2022-12-05	23.550	23.800	22.200	22.200	21.564	3,534,000
2022-12-02	23.600	24.050	23.150	23.550	22.875	3,115,000
2022-12-01	22.750	24.000	22.100	23.600	22.924	4,620,000
2022-11-30	22.000	22.850	21.800	22.300	21.661	3,401,000
2022-11-29	21.000	22.050	20.900	21.850	21.224	2,200,000
2022-11-28	20.750	21.150	20.550	21.000	20.398	1,213,000
2022-11-25	21.500	22.700	20.700	20.750	20.156	6,216,000
2022-11-24	21.850	21.950	21.000	21.000	20.398	2,099,000
2022-11-23	21.750	22.150	21.400	21.850	21.224	1,496,000
2022-11-22	22.350	22.350	21.250	21.750	21.127	2,819,000
2022-11-21	20.900	22.500	20.850	22.250	21.613	3,722,000
2022-11-18	21.400	21.650	20.900	20.900	20.301	1,402,000
2022-11-17	20.900	21.400	20.550	21.250	20.641	2,332,000
2022-11-16	22.000	22.350	20.300	20.700	20.107	4,877,000
2022-11-15	21.850	22.150	20.850	21.700	21.078	7,215,000
2022-11-14	19.800	21.500	19.750	21.500	20.884	4,020,000
2022-11-11	19.900	20.100	19.500	19.550	18.990	910,000
2022-11-10	19.800	20.200	19.200	19.300	18.747	1,040,000
2022-11-09	20.000	20.250	19.700	19.800	19.233	1,225,000
2022-11-08	20.650	20.750	19.800	19.850	19.281	1,720,000
2022-11-07	20.500	20.650	20.050	20.400	19.816	1,825,000
2022-11-04	19.800	20.400	19.650	20.100	19.524	2,986,000
2022-11-03	18.350	20.200	18.250	19.700	19.136	2,386,000

← NewerPage 16 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.