Jhen Vei Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.450	17.050	16.450	16.550	16.550	567,000
2026-07-20	15.800	17.200	15.550	16.400	16.400	822,041
2026-07-17	16.100	16.500	15.800	15.800	15.800	781,121
2026-07-16	16.200	16.800	16.150	16.150	16.150	568,081
2026-07-15	16.300	16.500	16.000	16.150	16.150	305,001
2026-07-14	16.650	16.650	15.900	16.150	16.150	351,517
2026-07-13	16.950	16.950	16.000	16.450	16.450	343,100
2026-07-10	16.900	16.900	16.900	16.900	16.900	0
2026-07-09	16.600	17.000	16.600	16.900	16.900	296,321
2026-07-08	17.150	17.150	16.600	16.800	16.800	388,258
2026-07-07	17.950	18.250	17.000	17.050	17.050	773,015
2026-07-06	18.250	18.250	17.550	17.800	17.800	956,617
2026-07-03	18.850	19.700	18.050	18.400	18.400	3,559,810
2026-07-02	18.800	18.950	17.500	18.950	18.950	4,309,208
2026-07-01	15.800	17.250	15.750	17.250	17.250	900,023
2026-06-30	15.450	15.900	15.400	15.700	15.700	449,000
2026-06-29	15.650	15.850	15.300	15.350	15.350	358,003
2026-06-26	16.000	16.000	15.400	15.450	15.450	459,336
2026-06-25	16.400	16.400	16.000	16.050	16.050	211,036
2026-06-24	16.250	16.850	15.900	16.100	16.100	733,053
2026-06-23	16.850	16.900	16.200	16.250	16.250	579,150
2026-06-22	17.100	17.100	16.650	16.800	16.800	698,148
2026-06-18	17.450	17.450	16.900	17.100	17.100	490,000
2026-06-17	16.850	17.350	16.500	17.000	17.000	594,003
2026-06-16	17.000	17.750	17.000	17.050	17.050	1,615,043
2026-06-15	17.000	17.300	16.500	16.700	16.700	1,326,100
2026-06-12	17.500	17.700	17.050	17.050	17.050	1,120,200
2026-06-11	17.550	17.650	16.800	17.400	17.400	1,038,200
2026-06-10	18.550	18.750	17.500	17.750	17.750	2,157,999
2026-06-09	18.750	20.200	18.300	19.150	19.150	7,599,241
2026-06-08	16.500	18.750	16.100	18.750	18.750	8,652,431
2026-06-05	15.600	17.050	15.000	17.050	17.050	2,039,197
2026-06-04	15.000	16.050	14.850	15.500	15.500	967,033
2026-06-03	14.750	15.000	14.600	14.950	14.950	365,100
2026-06-02	14.600	14.650	14.350	14.450	14.450	194,835
2026-06-01	14.650	14.650	14.350	14.450	14.450	269,524
2026-05-29	14.600	14.750	14.450	14.650	14.650	119,002
2026-05-28	14.350	15.000	14.350	14.500	14.500	370,573
2026-05-27	15.000	15.000	14.300	14.350	14.350	388,551
2026-05-26	15.100	15.100	14.800	14.950	14.950	168,623
2026-05-25	15.150	15.250	14.900	15.100	15.100	253,559
2026-05-22	15.050	15.300	14.900	15.100	15.100	303,148
2026-05-21	15.150	15.400	15.050	15.100	15.100	144,000
2026-05-20	15.200	15.450	15.000	15.100	15.100	149,002
2026-05-19	15.250	15.800	15.050	15.200	15.200	390,169
2026-05-18	14.900	15.300	14.700	15.150	15.150	210,370
2026-05-15	15.050	15.050	14.700	14.900	14.900	197,566
2026-05-14	15.050	15.450	14.900	15.000	15.000	207,618
2026-05-13	15.200	15.200	15.000	15.050	15.050	198,100
2026-05-12	15.450	15.450	15.050	15.200	15.200	206,328
2026-05-11	15.750	15.950	15.450	15.450	15.450	292,004
2026-05-08	15.500	16.000	15.250	15.550	15.550	360,102
2026-05-07	15.550	15.550	15.200	15.500	15.500	623,526
2026-05-06	14.900	16.100	14.900	15.700	15.700	1,269,500
2026-05-05	14.950	14.950	14.650	14.650	14.650	86,049
2026-05-04	14.600	14.750	14.500	14.650	14.650	187,002
2026-04-30	15.050	15.050	14.650	14.700	14.700	121,624
2026-04-29	14.800	15.100	14.700	15.000	15.000	137,098
2026-04-28	14.700	14.900	14.700	14.750	14.750	125,408
2026-04-27	15.200	15.200	14.700	14.700	14.700	209,005

← NewerPage 2 of 21 · 1,218 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.