Jhen Vei Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	14.550	14.900	14.200	14.800	14.695	376,002
2025-04-30	14.650	14.800	14.300	14.400	14.298	302,001
2025-04-29	15.250	15.450	14.500	14.500	14.397	974,080
2025-04-28	13.650	14.850	13.650	14.850	14.744	620,534
2025-04-25	13.800	13.800	13.350	13.500	13.404	179,006
2025-04-24	13.650	14.000	13.200	13.350	13.255	236,528
2025-04-23	13.600	13.600	13.250	13.550	13.454	107,038
2025-04-22	13.100	13.150	12.950	13.050	12.957	125,024
2025-04-21	14.350	14.350	13.050	13.150	13.056	309,177
2025-04-18	14.500	14.500	14.050	14.050	13.950	135,030
2025-04-17	14.350	14.500	14.000	14.400	14.298	229,021
2025-04-16	14.300	14.500	13.950	14.200	14.099	455,013
2025-04-15	13.800	14.550	13.700	14.200	14.099	1,468,574
2025-04-14	12.300	13.400	12.300	13.400	13.305	913,001
2025-04-11	12.600	12.600	12.000	12.200	12.113	427,001
2025-04-10	11.900	12.850	11.750	12.850	12.759	2,117,000
2025-04-09	12.050	12.400	11.700	11.700	11.617	529,049
2025-04-08	13.000	13.050	13.000	13.000	12.908	410,012
2025-04-07	14.400	14.400	14.400	14.400	14.298	37,021
2025-04-02	15.600	16.050	15.500	16.000	15.886	136,004
2025-04-01	15.100	15.500	15.050	15.500	15.390	273,500
2025-03-31	16.550	16.550	15.100	15.100	14.993	1,048,036
2025-03-28	17.200	17.500	16.550	16.750	16.631	363,030
2025-03-27	17.400	17.400	17.150	17.400	17.276	77,524
2025-03-26	17.400	17.450	17.250	17.300	17.177	75,103
2025-03-25	17.600	17.600	17.200	17.350	17.227	210,031
2025-03-24	17.700	17.950	17.400	17.500	17.375	111,423
2025-03-21	18.000	18.000	17.700	17.700	17.574	66,015
2025-03-20	17.650	18.000	17.600	17.950	17.822	88,029
2025-03-19	17.650	17.750	17.500	17.550	17.425	67,169
2025-03-18	17.500	17.750	17.500	17.700	17.574	82,067
2025-03-17	17.700	17.900	17.450	17.550	17.425	139,524
2025-03-14	17.700	17.750	17.400	17.550	17.425	230,033
2025-03-13	18.100	18.250	17.700	17.700	17.574	110,305
2025-03-12	18.100	18.300	17.950	18.150	18.021	151,216
2025-03-11	18.050	18.050	17.500	17.850	17.723	174,008
2025-03-10	18.650	18.650	18.100	18.150	18.021	288,023
2025-03-07	17.850	18.800	17.700	18.650	18.517	363,524
2025-03-06	17.900	18.000	17.700	17.850	17.723	134,623
2025-03-05	17.900	17.950	17.750	17.900	17.773	88,100
2025-03-04	17.600	17.900	17.300	17.750	17.624	217,301
2025-03-03	18.200	18.200	17.750	17.750	17.624	252,005
2025-02-27	18.350	18.600	18.100	18.200	18.071	165,060
2025-02-26	18.450	18.450	18.300	18.350	18.219	61,009
2025-02-25	18.550	18.750	18.250	18.250	18.120	326,068
2025-02-24	18.650	18.650	18.450	18.550	18.418	74,151
2025-02-21	18.600	18.750	18.500	18.700	18.567	106,507
2025-02-20	18.900	18.900	18.450	18.600	18.468	168,005
2025-02-19	18.700	18.750	18.550	18.750	18.617	153,009
2025-02-18	18.700	18.750	18.500	18.600	18.468	94,372
2025-02-17	19.000	19.000	18.450	18.550	18.418	164,058
2025-02-14	18.800	18.800	18.600	18.700	18.567	155,006
2025-02-13	18.750	18.800	18.500	18.750	18.617	178,010
2025-02-12	18.550	18.800	18.400	18.500	18.368	233,008
2025-02-11	18.350	18.450	18.200	18.400	18.269	172,006
2025-02-10	18.400	18.550	18.200	18.350	18.219	318,007
2025-02-07	18.500	18.800	18.400	18.550	18.418	148,008
2025-02-06	18.400	18.900	18.400	18.500	18.368	293,010
2025-02-05	18.150	18.400	18.050	18.300	18.170	216,001
2025-02-04	18.050	18.250	17.750	18.150	18.021	306,008

← NewerPage 7 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.