Jhen Vei Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.400	15.450	14.850	15.150	15.150	140,100
2026-04-23	15.800	15.800	14.850	15.250	15.250	610,004
2026-04-22	14.800	16.000	14.700	15.650	15.650	995,818
2026-04-21	14.250	14.750	14.150	14.600	14.600	347,381
2026-04-20	14.000	14.450	13.900	14.100	14.100	292,049
2026-04-17	14.100	14.100	13.650	13.900	13.900	195,783
2026-04-16	14.100	14.100	13.950	13.950	13.950	154,574
2026-04-15	14.000	14.100	13.900	14.000	14.000	127,003
2026-04-14	14.200	14.200	13.900	13.950	13.950	232,098
2026-04-13	14.150	14.150	13.950	14.000	14.000	112,102
2026-04-10	14.250	14.450	13.950	14.050	14.050	158,107
2026-04-09	14.200	14.200	14.050	14.050	14.050	73,001
2026-04-08	14.150	14.350	14.150	14.200	14.200	55,001
2026-04-07	14.350	14.350	14.050	14.050	14.050	97,008
2026-04-02	14.650	14.650	14.300	14.350	14.350	75,000
2026-04-01	14.600	14.750	14.200	14.300	14.300	56,001
2026-03-31	14.350	14.500	14.000	14.100	14.100	68,007
2026-03-30	14.750	14.750	14.450	14.500	14.500	117,005
2026-03-27	14.600	14.900	14.550	14.800	14.800	42,006
2026-03-26	15.000	15.050	14.800	14.950	14.950	58,005
2026-03-25	15.050	15.050	14.800	14.850	14.850	77,019
2026-03-24	15.100	15.100	14.800	14.850	14.850	232,102
2026-03-23	14.700	15.300	14.650	15.000	15.000	205,396
2026-03-20	15.450	15.650	14.750	14.900	14.900	352,222
2026-03-19	14.750	15.350	14.400	15.150	15.150	249,570
2026-03-18	14.350	14.400	14.200	14.350	14.350	94,315
2026-03-17	14.250	14.350	14.200	14.250	14.250	87,007
2026-03-16	14.450	14.450	14.100	14.200	14.200	122,012
2026-03-13	14.400	14.600	14.300	14.450	14.450	106,002
2026-03-12	14.350	14.500	14.150	14.400	14.400	105,000
2026-03-11	14.600	14.700	14.200	14.350	14.350	198,010
2026-03-10	14.250	14.450	14.100	14.400	14.400	109,005
2026-03-09	14.000	14.100	13.400	14.000	14.000	366,708
2026-03-06	14.450	14.650	14.400	14.500	14.500	268,000
2026-03-05	14.550	15.050	14.150	14.200	14.200	476,001
2026-03-04	14.650	14.950	14.150	14.500	14.500	170,098
2026-03-03	15.000	15.100	14.750	14.850	14.850	178,029
2026-03-02	14.850	15.050	14.850	14.900	14.900	142,000
2026-02-26	14.800	15.300	14.800	15.200	15.200	273,007
2026-02-25	15.200	15.250	14.600	14.700	14.700	464,000
2026-02-24	15.250	15.300	14.950	15.100	15.100	187,829
2026-02-23	15.300	15.750	15.050	15.050	15.050	132,540
2026-02-11	15.350	15.550	15.150	15.200	15.200	228,008
2026-02-10	15.500	15.500	15.100	15.350	15.350	102,002
2026-02-09	15.600	15.600	14.900	14.950	14.950	91,098
2026-02-06	14.950	15.950	14.750	15.250	15.250	149,000
2026-02-05	15.200	15.250	14.950	14.950	14.950	51,001
2026-02-04	14.800	15.200	14.600	15.150	15.150	61,000
2026-02-03	15.100	15.100	14.800	14.900	14.900	87,006
2026-02-02	15.000	15.000	14.600	14.800	14.800	119,003
2026-01-30	15.500	15.500	15.000	15.000	15.000	201,001
2026-01-29	15.950	15.950	15.450	15.500	15.500	276,500
2026-01-28	16.000	16.000	15.800	15.900	15.900	79,549
2026-01-27	16.100	16.250	15.900	15.900	15.900	103,003
2026-01-26	16.150	16.300	16.050	16.100	16.100	135,568
2026-01-23	16.250	16.250	15.950	16.050	16.050	136,001
2026-01-22	16.500	16.500	16.200	16.250	16.250	133,188
2026-01-21	17.000	17.000	16.450	16.450	16.450	209,046
2026-01-20	16.350	17.250	16.350	16.900	16.900	556,123
2026-01-19	16.000	16.550	15.900	16.350	16.350	211,002

← NewerPage 3 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.