Jhen Vei Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	16.400	16.400	16.050	16.100	16.100	184,004
2026-01-15	16.200	16.400	16.150	16.400	16.400	115,824
2026-01-14	15.950	16.200	15.950	16.150	16.150	148,000
2026-01-13	15.950	16.050	15.700	15.750	15.750	190,000
2026-01-12	15.950	16.100	15.850	15.900	15.900	152,005
2026-01-09	16.400	16.400	15.650	15.950	15.950	224,001
2026-01-08	16.400	16.400	16.050	16.200	16.200	134,001
2026-01-07	16.550	16.650	16.250	16.400	16.400	307,001
2026-01-06	16.050	17.250	16.050	16.600	16.600	274,000
2026-01-05	16.300	16.300	15.850	16.050	16.050	250,001
2026-01-02	16.050	16.450	16.050	16.300	16.300	144,002
2025-12-31	16.500	16.550	16.000	16.050	16.050	363,005
2025-12-30	16.550	16.800	16.300	16.550	16.550	131,006
2025-12-29	17.050	17.050	16.500	16.600	16.600	267,098
2025-12-26	17.000	17.500	17.000	17.050	17.050	211,002
2025-12-24	16.500	17.250	16.500	16.950	16.950	173,055
2025-12-23	16.650	16.750	16.350	16.500	16.500	257,022
2025-12-22	16.600	16.800	16.600	16.650	16.650	94,001
2025-12-19	16.550	16.800	16.500	16.650	16.650	67,003
2025-12-18	16.700	16.750	16.400	16.500	16.500	135,041
2025-12-17	16.950	17.000	16.650	16.700	16.700	150,098
2025-12-16	17.050	17.100	16.550	16.750	16.750	244,115
2025-12-15	17.250	17.250	16.900	17.050	17.050	196,004
2025-12-12	17.600	17.600	17.000	17.250	17.250	287,007
2025-12-11	17.450	17.800	17.350	17.550	17.550	158,006
2025-12-10	17.550	17.800	17.200	17.300	17.300	218,006
2025-12-09	17.450	18.000	17.050	17.650	17.650	200,050
2025-12-08	17.600	17.700	17.350	17.450	17.450	81,024
2025-12-05	18.000	18.150	17.450	17.600	17.600	140,574
2025-12-04	17.200	18.250	17.200	17.900	17.900	270,001
2025-12-03	17.050	17.150	17.000	17.050	17.050	59,005
2025-12-02	16.950	17.150	16.900	17.050	17.050	94,006
2025-12-01	17.450	17.450	16.850	16.950	16.950	239,001
2025-11-28	17.400	17.650	17.400	17.450	17.450	93,197
2025-11-27	17.450	17.800	17.250	17.400	17.400	263,504
2025-11-26	17.650	17.700	17.250	17.300	17.300	131,005
2025-11-25	17.350	17.800	17.300	17.550	17.550	172,001
2025-11-24	17.650	18.150	17.000	17.150	17.150	231,002
2025-11-21	17.600	17.850	17.350	17.400	17.400	255,001
2025-11-20	18.300	18.400	17.650	17.650	17.650	298,000
2025-11-19	17.850	18.000	17.400	17.750	17.750	184,001
2025-11-18	18.100	18.300	17.800	17.850	17.850	210,002
2025-11-17	18.800	18.850	18.050	18.400	18.400	285,006
2025-11-14	18.350	18.750	18.000	18.000	18.000	300,002
2025-11-13	18.400	19.200	18.250	18.800	18.800	466,946
2025-11-12	18.400	18.950	18.400	18.450	18.450	431,015
2025-11-11	18.500	18.900	18.100	18.500	18.500	431,001
2025-11-10	18.500	18.700	17.600	18.500	18.500	483,365
2025-11-07	17.700	18.700	17.450	18.500	18.500	722,140
2025-11-06	17.500	17.550	17.200	17.550	17.550	194,001
2025-11-05	16.450	17.600	16.450	17.250	17.250	321,001
2025-11-04	18.150	18.200	16.700	16.700	16.700	824,167
2025-11-03	18.000	18.550	17.900	18.050	18.050	509,058
2025-10-31	19.900	19.900	17.900	18.200	18.200	988,172
2025-10-30	19.600	20.200	19.450	19.750	19.750	1,004,051
2025-10-29	19.350	20.300	19.250	19.600	19.600	1,105,009
2025-10-28	18.550	20.300	18.500	19.350	19.350	1,977,221
2025-10-27	18.500	19.000	18.350	18.500	18.500	471,186
2025-10-23	18.700	18.800	18.100	18.300	18.300	399,502
2025-10-22	18.150	19.450	18.150	18.700	18.700	1,226,052

← NewerPage 4 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.