Jhen Vei Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	14.050	14.200	13.950	14.050	13.950	31,001
2025-07-25	14.050	14.300	14.000	14.000	13.900	99,000
2025-07-24	14.100	14.400	14.000	14.050	13.950	53,000
2025-07-23	14.300	14.300	14.000	14.000	13.900	88,010
2025-07-22	14.400	14.400	13.850	14.000	13.900	142,000
2025-07-21	14.350	14.350	14.050	14.150	14.049	85,666
2025-07-18	14.050	14.300	13.950	14.150	14.049	149,623
2025-07-17	13.950	14.100	13.900	14.050	13.950	160,445
2025-07-16	13.700	14.050	13.700	13.850	13.751	87,496
2025-07-15	13.900	13.900	13.550	13.800	13.702	101,315
2025-07-14	14.200	14.200	13.700	13.700	13.603	167,002
2025-07-11	13.850	14.650	13.850	14.050	13.950	856,023
2025-07-10	13.350	13.850	13.300	13.350	13.255	217,000
2025-07-09	12.900	13.000	12.900	12.950	12.858	121,000
2025-07-08	13.150	13.150	12.850	12.900	12.808	78,062
2025-07-07	13.300	13.300	13.150	13.150	13.056	64,002
2025-07-04	13.550	13.550	13.200	13.250	13.156	64,080
2025-07-03	13.800	13.800	13.500	13.550	13.454	66,000
2025-07-02	13.400	13.500	13.350	13.450	13.354	95,001
2025-07-01	13.350	13.600	13.300	13.400	13.305	87,315
2025-06-30	13.700	13.700	13.350	13.350	13.255	60,001
2025-06-27	13.700	13.700	13.600	13.650	13.553	50,010
2025-06-26	13.700	13.700	13.550	13.650	13.553	71,051
2025-06-25	13.850	13.950	13.550	13.600	13.503	84,001
2025-06-24	13.700	13.950	13.650	13.800	13.702	61,759
2025-06-23	13.300	13.500	13.150	13.300	13.205	92,012
2025-06-20	13.800	13.850	13.600	13.650	13.553	110,220
2025-06-19	14.000	14.000	13.700	13.800	13.702	112,001
2025-06-18	13.950	14.100	13.800	14.000	13.900	131,000
2025-06-17	14.200	14.250	13.950	14.000	13.900	187,000
2025-06-16	14.500	14.500	14.050	14.150	14.049	240,016
2025-06-13	14.400	15.450	14.250	14.500	14.397	1,805,022
2025-06-12	13.950	14.050	13.950	14.050	13.950	62,001
2025-06-11	14.250	14.250	14.000	14.100	14.000	65,169
2025-06-10	13.850	14.000	13.700	13.950	13.851	127,169
2025-06-09	13.800	14.100	13.650	13.850	13.751	127,545
2025-06-06	13.900	13.950	13.850	13.850	13.751	50,524
2025-06-05	14.000	14.000	13.850	13.900	13.801	56,217
2025-06-04	14.000	14.000	13.900	13.950	13.851	119,003
2025-06-03	14.000	14.150	13.800	13.800	13.702	129,999
2025-06-02	14.450	14.450	13.950	14.050	13.950	160,002
2025-05-29	14.550	14.550	14.300	14.450	14.347	44,060
2025-05-28	14.800	14.900	14.300	14.450	14.347	165,673
2025-05-27	15.450	15.450	14.700	14.750	14.645	315,000
2025-05-26	14.300	15.750	14.300	15.400	15.290	1,105,255
2025-05-23	14.300	14.450	14.250	14.350	14.248	21,003
2025-05-22	14.200	14.400	14.200	14.350	14.248	43,000
2025-05-21	14.300	14.300	14.200	14.250	14.149	50,171
2025-05-20	14.200	14.400	14.150	14.200	14.099	92,574
2025-05-19	14.500	14.500	14.000	14.150	14.049	78,001
2025-05-16	14.200	14.500	14.200	14.500	14.397	74,060
2025-05-15	14.700	14.700	14.300	14.300	14.198	176,101
2025-05-14	14.750	14.900	14.700	14.750	14.645	134,506
2025-05-13	14.900	15.050	14.650	14.750	14.645	145,001
2025-05-12	14.600	14.750	14.550	14.650	14.546	162,010
2025-05-09	14.600	14.600	14.350	14.450	14.347	109,001
2025-05-08	14.400	14.650	14.250	14.500	14.397	258,001
2025-05-07	14.300	14.400	14.200	14.250	14.149	104,000
2025-05-06	14.000	14.450	14.000	14.300	14.198	152,001
2025-05-05	14.950	14.950	14.200	14.250	14.149	240,000

← NewerPage 6 of 21 · 1,219 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.