Jhen Vei Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	18.850	19.550	18.700	18.700	18.164	1,797,000
2022-11-01	17.900	18.900	17.900	18.800	18.261	1,795,000
2022-10-31	17.400	18.000	17.300	17.900	17.387	655,000
2022-10-28	17.500	17.900	17.050	17.100	16.610	628,000
2022-10-27	17.050	17.650	17.050	17.600	17.096	594,000
2022-10-26	17.350	17.350	16.650	16.800	16.319	670,000
2022-10-25	17.400	17.550	17.100	17.200	16.707	475,000
2022-10-24	17.000	17.750	17.000	17.400	16.902	1,010,000
2022-10-21	17.400	17.400	16.600	16.600	16.124	956,000
2022-10-20	17.900	18.500	17.100	17.100	16.610	2,005,000
2022-10-19	17.800	18.300	17.800	17.800	17.290	762,000
2022-10-18	18.000	18.050	17.250	17.900	17.387	871,000
2022-10-17	17.450	17.650	16.300	17.650	17.144	1,140,000
2022-10-14	17.600	17.800	17.300	17.700	17.193	958,000
2022-10-13	18.550	18.750	16.700	16.850	16.367	2,209,000
2022-10-12	18.750	18.750	17.600	18.500	17.970	1,675,000
2022-10-11	19.250	19.300	18.400	18.550	18.019	1,223,000
2022-10-07	20.300	20.300	19.550	19.750	19.184	832,000
2022-10-06	20.000	20.150	19.600	19.950	19.379	980,000
2022-10-05	20.250	20.850	19.600	19.750	19.184	2,898,000
2022-10-04	19.500	20.500	19.100	20.200	19.621	2,858,000
2022-10-03	18.800	19.150	18.450	18.900	18.359	1,094,000
2022-09-30	18.050	18.800	17.600	18.800	18.261	1,404,000
2022-09-29	18.500	19.050	18.400	18.500	17.970	1,698,000
2022-09-28	19.400	19.800	17.800	18.150	17.630	3,290,000
2022-09-27	19.300	19.400	18.700	19.050	18.504	1,441,000
2022-09-26	19.350	19.850	18.450	18.700	18.164	2,414,000
2022-09-23	21.000	21.000	19.550	19.550	18.990	1,978,000
2022-09-22	20.300	20.750	19.800	20.500	19.913	2,331,000
2022-09-21	21.800	21.900	20.300	20.300	19.718	3,428,000
2022-09-20	21.000	22.150	20.950	21.750	21.127	3,782,000
2022-09-19	20.900	21.400	20.600	20.950	20.350	2,782,000
2022-09-16	21.250	21.450	20.450	20.650	20.058	2,700,000
2022-09-15	22.400	22.550	21.200	21.250	20.641	3,048,000
2022-09-14	21.600	22.200	21.550	22.000	21.370	2,184,000
2022-09-13	22.200	23.150	21.950	22.450	21.807	3,991,000
2022-09-12	22.600	23.000	21.500	22.000	21.370	4,020,000
2022-09-08	25.000	25.600	22.400	22.400	21.758	9,206,000
2022-09-07	22.800	24.300	22.800	23.950	23.264	1,470,000
2022-09-06	23.550	24.000	22.500	23.400	22.730	1,599,000
2022-09-05	24.600	24.600	22.800	22.800	22.147	1,786,000
2022-09-02	25.700	25.700	24.350	24.350	23.652	1,260,000
2022-09-01	25.500	25.700	25.200	25.200	24.478	1,138,000
2022-08-31	25.200	25.650	25.200	25.500	24.770	1,253,000
2022-08-30	24.900	25.450	24.900	25.200	24.478	1,334,000
2022-08-29	23.550	24.600	23.550	24.600	23.895	1,843,000
2022-08-26	26.000	26.000	25.000	25.100	24.381	2,530,000
2022-08-25	25.100	25.750	25.000	25.600	24.867	3,332,000
2022-08-24	26.150	27.050	25.050	25.350	24.624	29,584,000
2022-08-23	23.400	26.050	22.700	26.050	25.304	29,127,000
2022-08-22	24.450	24.450	22.500	23.500	22.827	19,181,000
2022-08-19	21.700	22.400	21.650	22.400	21.758	3,997,000
2022-08-18	18.700	20.400	18.500	20.400	19.816	13,434,000
2022-08-17	19.250	19.900	18.450	18.550	18.019	6,534,000
2022-08-16	17.550	19.300	17.550	18.800	18.261	5,304,000
2022-08-15	17.750	18.000	17.650	17.800	17.290	1,011,000
2022-08-12	18.000	18.000	17.200	17.650	17.144	2,886,000
2022-08-11	19.100	19.250	18.000	18.000	17.484	4,567,000
2022-08-10	18.100	18.750	18.000	18.450	17.921	3,094,000
2022-08-09	17.950	18.550	17.650	18.250	17.727	3,550,000

← NewerPage 17 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.