Jhen Vei Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18.050	18.300	17.800	18.150	18.150	393,017
2025-10-20	18.200	18.500	17.800	18.050	18.050	506,274
2025-10-17	18.000	18.350	17.500	18.200	18.200	880,298
2025-10-16	18.400	18.900	18.000	18.000	18.000	1,290,800
2025-10-15	17.650	19.250	17.650	18.300	18.300	3,064,250
2025-10-14	18.550	18.900	17.200	17.500	17.500	1,178,219
2025-10-13	16.450	18.500	16.450	18.300	18.300	1,121,626
2025-10-09	16.450	16.950	15.800	16.950	16.950	566,501
2025-10-08	17.200	17.200	16.100	16.100	16.100	952,001
2025-10-07	15.700	15.900	15.250	15.650	15.650	144,686
2025-10-03	15.600	15.650	15.450	15.650	15.650	75,000
2025-10-02	16.050	16.050	15.650	15.650	15.650	90,003
2025-10-01	15.700	16.100	15.700	15.850	15.850	188,377
2025-09-30	16.000	16.000	15.550	15.700	15.700	142,001
2025-09-29	15.700	15.700	15.700	15.700	15.700	0
2025-09-26	15.900	16.100	15.550	15.700	15.700	228,000
2025-09-25	15.750	16.200	15.750	15.900	15.900	310,001
2025-09-24	15.800	16.300	15.650	15.650	15.650	279,167
2025-09-23	15.750	16.150	15.500	15.750	15.750	195,001
2025-09-22	15.850	16.250	15.550	15.650	15.650	229,853
2025-09-19	15.950	15.950	15.500	15.650	15.650	241,000
2025-09-18	15.100	16.350	14.900	15.550	15.550	723,253
2025-09-17	14.250	15.600	14.250	15.150	15.150	727,345
2025-09-16	14.050	14.200	14.050	14.200	14.200	48,022
2025-09-15	14.350	14.350	14.150	14.150	14.150	66,387
2025-09-12	14.400	14.550	14.300	14.350	14.350	78,004
2025-09-11	14.600	14.900	14.250	14.300	14.300	198,002
2025-09-10	15.050	15.050	14.600	14.600	14.600	216,222
2025-09-09	15.550	15.550	14.700	14.900	14.900	150,000
2025-09-08	15.100	15.300	15.050	15.250	15.250	96,999
2025-09-05	15.100	15.100	15.000	15.100	15.100	60,000
2025-09-04	15.200	15.200	15.000	15.100	15.100	90,000
2025-09-03	15.150	15.450	15.150	15.150	15.150	53,057
2025-09-02	15.350	15.450	15.000	15.150	15.150	91,185
2025-09-01	15.800	15.800	15.150	15.300	15.300	137,004
2025-08-29	15.800	16.450	15.800	15.800	15.800	338,001
2025-08-28	16.250	16.300	15.600	15.600	15.600	303,267
2025-08-27	16.100	16.650	16.000	16.250	16.250	534,950
2025-08-26	14.950	15.900	14.950	15.900	15.900	358,191
2025-08-25	15.000	15.300	14.950	14.950	14.950	188,001
2025-08-22	15.450	15.750	14.750	14.900	14.900	516,201
2025-08-21	16.100	16.100	15.450	15.450	15.450	477,000
2025-08-20	15.800	16.650	15.700	15.750	15.750	1,242,000
2025-08-19	15.800	16.350	15.250	15.650	15.650	1,073,532
2025-08-18	14.500	15.600	14.350	15.250	15.250	902,026
2025-08-15	13.800	14.600	13.750	14.350	14.350	539,001
2025-08-14	13.800	14.000	13.750	13.800	13.800	157,000
2025-08-13	13.700	14.400	13.600	13.950	13.950	353,049
2025-08-12	13.550	13.600	13.400	13.600	13.600	151,006
2025-08-11	13.800	13.800	13.500	13.650	13.650	136,001
2025-08-08	14.150	14.150	14.000	14.000	14.000	55,001
2025-08-07	14.100	14.200	14.050	14.100	14.100	68,001
2025-08-06	14.200	14.300	14.050	14.100	14.100	95,000
2025-08-05	14.400	14.500	13.800	14.200	14.200	242,000
2025-08-04	14.000	14.250	13.850	14.250	14.250	140,000
2025-08-01	14.050	14.050	14.050	14.050	13.950	149,083
2025-07-31	14.200	14.200	13.950	14.050	13.950	86,002
2025-07-30	14.050	14.150	13.850	14.150	14.049	69,016
2025-07-29	14.150	14.200	13.900	13.950	13.851	87,001
2025-07-28	14.050	14.200	13.950	14.050	13.950	31,001

← NewerPage 5 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.