Jhen Vei Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	14.350	14.350	13.650	13.750	13.356	1,249,000
2022-05-12	13.200	13.200	13.050	13.050	12.676	109,000
2022-05-11	13.300	13.300	13.250	13.300	12.919	71,000
2022-05-10	13.150	13.550	13.000	13.300	12.919	46,000
2022-05-09	13.300	13.550	13.250	13.350	12.968	70,000
2022-05-06	13.350	13.500	13.200	13.500	13.113	81,000
2022-05-05	13.700	13.700	13.300	13.600	13.210	107,000
2022-05-04	13.800	14.150	13.700	13.700	13.308	86,000
2022-05-03	13.300	13.950	13.300	13.800	13.405	115,000
2022-04-29	13.700	13.700	13.450	13.450	13.065	62,000
2022-04-28	13.500	13.600	13.400	13.450	13.065	77,000
2022-04-27	13.700	13.700	13.300	13.500	13.113	146,000
2022-04-26	14.050	14.050	13.600	13.950	13.550	92,000
2022-04-25	14.500	14.500	14.000	14.000	13.599	81,000
2022-04-22	14.650	14.750	14.550	14.550	14.133	91,000
2022-04-21	14.650	14.800	14.500	14.650	14.230	127,000
2022-04-20	14.900	14.900	14.600	14.650	14.230	58,000
2022-04-19	14.850	14.850	14.650	14.650	14.230	55,000
2022-04-18	15.000	15.000	14.750	14.850	14.425	84,000
2022-04-15	14.600	15.400	14.600	14.850	14.425	175,000
2022-04-14	14.800	14.900	14.600	14.700	14.279	104,000
2022-04-13	14.900	14.900	14.700	14.800	14.376	91,000
2022-04-12	14.850	14.850	14.550	14.750	14.327	107,000
2022-04-11	15.200	15.200	14.800	14.900	14.473	196,000
2022-04-08	14.900	14.900	14.750	14.800	14.376	63,000
2022-04-07	15.050	15.050	14.600	14.600	14.182	65,000
2022-04-06	14.650	14.850	14.650	14.800	14.376	32,000
2022-04-01	14.800	14.900	14.600	14.800	14.376	71,000
2022-03-31	14.750	14.950	14.700	14.800	14.376	24,000
2022-03-30	15.000	15.000	14.750	14.750	14.327	62,000
2022-03-29	14.700	14.850	14.550	14.800	14.376	77,000
2022-03-28	14.850	15.000	14.450	14.900	14.473	148,000
2022-03-25	15.100	15.100	14.850	14.850	14.425	115,000
2022-03-24	15.200	15.250	15.000	15.050	14.619	82,000
2022-03-23	15.250	15.400	15.100	15.100	14.667	104,000
2022-03-22	15.200	15.400	15.050	15.250	14.813	124,000
2022-03-21	15.500	15.500	15.150	15.200	14.765	101,000
2022-03-18	15.250	15.350	15.100	15.350	14.910	105,000
2022-03-17	15.500	15.600	15.350	15.400	14.959	166,000
2022-03-16	15.400	15.400	15.000	15.350	14.910	133,000
2022-03-15	15.450	15.450	15.200	15.200	14.765	67,000
2022-03-14	15.500	15.600	15.200	15.450	15.007	143,000
2022-03-11	15.250	15.450	15.150	15.450	15.007	135,000
2022-03-10	15.300	15.400	15.050	15.100	14.667	55,000
2022-03-09	14.850	15.000	14.700	15.000	14.570	82,000
2022-03-08	15.250	15.350	14.550	14.700	14.279	160,000
2022-03-07	15.500	15.500	14.800	15.250	14.813	229,000
2022-03-04	15.750	16.000	15.650	15.650	15.202	176,000
2022-03-03	15.400	16.300	15.400	16.000	15.542	245,000
2022-03-02	15.300	15.450	15.100	15.400	14.959	135,000
2022-03-01	15.200	15.500	15.100	15.250	14.813	99,000
2022-02-25	15.250	15.700	15.000	15.200	14.765	154,000
2022-02-24	15.800	15.950	15.050	15.050	14.619	444,000
2022-02-23	16.000	16.050	15.700	16.000	15.542	339,000
2022-02-22	15.800	16.300	15.550	15.950	15.493	268,000
2022-02-21	16.000	16.100	15.600	15.900	15.445	360,000
2022-02-18	15.200	16.250	14.950	16.050	15.590	578,000
2022-02-17	15.200	15.450	15.200	15.350	14.910	148,000
2022-02-16	15.350	15.450	15.050	15.300	14.862	152,000
2022-02-15	15.500	15.700	15.100	15.150	14.716	338,000

← NewerPage 19 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.