Jhen Vei Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	17.350	18.150	17.250	18.100	17.582	3,992,000
2022-08-05	16.950	17.550	16.950	17.450	16.950	2,291,000
2022-08-04	17.450	17.600	16.350	16.550	16.076	3,062,000
2022-08-03	17.100	17.900	17.100	17.300	16.804	2,875,000
2022-08-02	17.400	17.800	17.050	17.150	16.659	2,316,000
2022-08-01	17.700	18.100	17.250	17.250	16.756	3,615,000
2022-07-29	17.150	17.600	17.000	17.450	16.950	2,311,000
2022-07-28	17.100	17.200	16.650	16.850	16.367	1,846,000
2022-07-27	17.200	18.000	16.800	16.850	16.367	5,887,000
2022-07-26	17.150	17.400	16.600	17.400	16.902	2,754,000
2022-07-25	17.200	17.500	17.000	17.300	16.804	1,782,000
2022-07-22	17.250	17.400	16.900	16.900	16.416	1,759,000
2022-07-21	16.850	17.300	16.650	17.250	16.756	2,800,000
2022-07-20	16.750	17.550	16.750	16.850	16.367	5,993,000
2022-07-19	16.100	16.800	15.950	16.700	16.222	3,069,000
2022-07-18	15.950	17.150	15.950	16.150	15.687	7,060,000
2022-07-15	15.350	15.650	15.200	15.600	15.153	1,562,000
2022-07-14	14.600	15.650	14.500	15.350	14.910	3,942,000
2022-07-13	14.350	14.750	14.200	14.600	14.182	1,340,000
2022-07-12	14.850	15.200	13.950	14.000	13.599	3,308,000
2022-07-11	14.650	14.900	14.350	14.850	14.425	908,000
2022-07-08	14.850	15.350	14.650	14.700	14.279	1,575,000
2022-07-07	14.250	14.750	13.850	14.650	14.230	1,470,000
2022-07-06	14.650	14.900	13.850	13.850	13.453	2,041,000
2022-07-05	14.700	14.850	14.200	14.750	14.327	1,369,000
2022-07-04	14.400	14.650	13.950	14.350	13.939	1,615,000
2022-07-01	15.850	15.850	14.050	14.100	13.696	2,834,000
2022-06-30	16.300	16.500	15.550	15.600	15.153	1,785,000
2022-06-29	16.100	16.500	15.850	16.350	15.882	1,812,000
2022-06-28	16.700	16.850	16.000	16.100	15.639	2,660,000
2022-06-27	16.150	16.500	16.000	16.400	15.930	1,982,000
2022-06-24	16.250	16.600	15.800	15.800	15.347	2,323,000
2022-06-23	16.650	16.850	15.500	15.850	15.396	3,540,000
2022-06-22	17.300	17.700	16.350	16.400	15.930	4,401,000
2022-06-21	17.150	17.400	16.850	17.350	16.853	4,239,000
2022-06-20	17.700	18.600	17.050	17.050	16.562	8,116,000
2022-06-17	17.550	18.150	16.800	17.850	17.339	11,668,000
2022-06-16	17.850	18.500	17.400	17.650	17.144	6,596,000
2022-06-15	17.650	18.700	17.650	17.750	17.242	9,915,000
2022-06-14	18.700	18.700	17.550	17.900	17.387	8,103,000
2022-06-13	18.500	19.850	18.350	18.750	18.213	34,135,000
2022-06-10	17.300	18.500	17.250	18.500	17.970	8,733,000
2022-06-09	16.800	17.350	16.800	16.850	16.367	5,225,000
2022-06-08	16.550	17.150	16.500	17.000	16.513	7,749,000
2022-06-07	16.900	17.350	16.500	16.650	16.173	7,376,000
2022-06-06	17.600	18.200	16.700	16.750	16.270	13,651,000
2022-06-02	18.900	19.500	17.850	17.950	17.436	8,042,000
2022-06-01	19.000	19.500	18.750	19.050	18.504	8,162,000
2022-05-31	19.100	19.750	18.600	19.100	18.553	17,272,000
2022-05-30	19.650	20.450	18.800	19.000	18.456	46,089,000
2022-05-27	17.100	18.600	16.550	18.600	18.067	21,620,000
2022-05-26	16.650	17.600	16.350	16.950	16.464	4,955,000
2022-05-25	16.400	16.700	15.750	16.200	15.736	3,282,000
2022-05-24	17.800	17.800	15.600	16.000	15.542	8,032,000
2022-05-23	16.700	17.050	16.600	17.050	16.562	6,121,000
2022-05-20	14.250	15.500	14.150	15.500	15.056	3,267,000
2022-05-19	14.050	14.400	14.000	14.100	13.696	268,000
2022-05-18	13.450	14.750	13.450	14.550	14.133	798,000
2022-05-17	13.700	13.700	13.250	13.450	13.065	124,000
2022-05-16	14.100	14.150	13.150	13.250	12.870	435,000

← NewerPage 18 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.