Jhen Vei Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	15.400	15.900	15.050	15.350	14.910	817,000
2022-02-11	15.000	16.000	14.800	16.000	15.542	1,260,000
2022-02-10	14.750	14.750	14.450	14.550	14.133	135,000
2022-02-09	14.950	14.950	14.650	14.750	14.327	91,000
2022-02-08	14.550	14.850	14.550	14.800	14.376	69,000
2022-02-07	14.150	14.550	14.050	14.550	14.133	63,000
2022-01-26	14.100	14.250	14.000	14.050	13.648	80,000
2022-01-25	14.050	14.050	13.950	14.050	13.648	90,000
2022-01-24	14.500	14.500	13.900	14.200	13.793	141,000
2022-01-21	14.700	14.700	14.450	14.500	14.085	101,000
2022-01-20	14.900	14.900	14.700	14.850	14.425	40,000
2022-01-19	14.950	15.100	14.700	15.000	14.570	52,000
2022-01-18	15.200	15.400	14.900	15.000	14.570	145,000
2022-01-17	14.250	15.350	14.200	15.200	14.765	305,000
2022-01-14	14.500	14.500	14.100	14.250	13.842	79,000
2022-01-13	14.500	14.500	14.150	14.300	13.890	210,000
2022-01-12	14.500	14.550	14.450	14.500	14.085	128,000
2022-01-11	14.900	15.000	14.500	14.500	14.085	145,000
2022-01-10	14.800	15.000	14.800	14.850	14.425	58,000
2022-01-07	14.800	14.900	14.750	14.800	14.376	89,000
2022-01-06	14.800	14.950	14.700	14.900	14.473	78,000
2022-01-05	15.150	15.200	14.800	14.800	14.376	234,000
2022-01-04	15.200	15.400	15.100	15.150	14.716	133,000
2022-01-03	15.450	15.500	15.050	15.200	14.765	215,000
2021-12-30	15.400	15.800	15.350	15.450	15.007	242,000
2021-12-29	15.850	15.850	15.350	15.450	15.007	386,000
2021-12-28	16.200	16.600	15.850	15.850	15.396	684,000
2021-12-27	14.900	15.950	14.900	15.800	15.347	773,000
2021-12-24	14.900	14.900	14.650	14.800	14.376	286,000
2021-12-23	14.700	15.150	14.700	14.800	14.376	287,000
2021-12-22	14.600	14.700	14.600	14.650	14.230	170,000
2021-12-21	14.600	14.750	14.500	14.600	14.182	228,000
2021-12-20	14.900	14.900	14.450	14.600	14.182	364,000
2021-12-17	14.450	14.950	14.400	14.600	14.182	516,000
2021-12-16	14.550	14.700	14.350	14.450	14.036	1,227,000
2021-12-15	15.500	15.800	15.400	15.400	14.959	213,000
2021-12-14	16.500	16.500	15.450	15.500	15.056	634,000
2021-12-13	16.200	17.000	16.000	16.500	16.027	888,000
2021-12-10	15.350	16.350	15.250	15.800	15.347	316,000
2021-12-09	16.050	16.500	15.250	15.750	15.299	595,000
2021-12-08	17.000	17.900	15.750	16.000	15.542	2,155,000
2021-12-07	15.600	16.550	15.200	16.550	16.076	1,591,000
2021-12-06	13.700	15.050	13.700	15.050	14.619	805,000
2021-12-03	13.800	13.800	13.700	13.700	13.308	131,000
2021-12-02	13.600	13.800	13.600	13.650	13.259	163,000
2021-12-01	13.800	14.000	13.550	13.650	13.259	160,000
2021-11-30	13.600	14.250	13.600	13.850	13.453	93,000
2021-11-29	13.800	14.000	13.300	13.800	13.405	124,000
2021-11-26	14.350	14.400	14.200	14.300	13.890	70,000
2021-11-25	14.600	14.700	14.400	14.500	14.085	44,000
2021-11-24	14.250	14.850	14.200	14.850	14.425	113,000
2021-11-23	15.000	15.000	14.350	14.350	13.939	273,000
2021-11-22	15.011	15.011	14.530	14.674	14.254	150,687
2021-11-19	15.011	15.396	14.578	15.011	14.581	307,610
2021-11-18	14.915	15.444	14.434	14.963	14.534	265,002
2021-11-17	15.300	15.300	14.530	14.915	14.488	391,787
2021-11-16	13.905	15.492	13.712	15.300	14.862	945,694
2021-11-15	13.135	14.097	13.087	14.097	13.693	233,825
2021-11-12	12.702	12.990	12.702	12.846	12.478	106,000
2021-11-11	12.702	12.894	12.702	12.702	12.338	71,706

← NewerPage 20 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.