Jhen Vei Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	18.400	18.400	17.000	17.750	17.624	443,104
2025-01-22	18.600	18.600	18.300	18.400	18.269	126,000
2025-01-21	18.800	18.800	18.500	18.550	18.418	65,000
2025-01-20	18.400	18.700	18.200	18.600	18.468	101,000
2025-01-17	18.250	18.400	18.100	18.200	18.071	78,000
2025-01-16	18.500	18.500	18.350	18.350	18.219	50,000
2025-01-15	18.550	18.550	18.200	18.300	18.170	82,000
2025-01-14	18.300	18.500	18.250	18.500	18.368	63,000
2025-01-13	19.000	19.000	17.900	18.300	18.170	353,000
2025-01-10	18.750	19.700	18.400	18.550	18.418	558,000
2025-01-09	18.850	18.850	17.900	18.200	18.071	327,000
2025-01-08	18.700	18.850	18.500	18.750	18.617	244,000
2025-01-07	19.100	19.100	18.800	18.800	18.666	236,000
2025-01-06	19.250	19.300	18.500	19.000	18.865	464,000
2025-01-03	19.650	19.850	19.000	19.100	18.964	174,000
2025-01-02	19.750	19.900	19.400	19.500	19.361	169,000
2024-12-31	19.700	19.700	19.300	19.450	19.312	131,000
2024-12-30	19.750	20.000	19.500	19.700	19.560	146,000
2024-12-27	19.600	20.150	19.600	19.750	19.609	244,000
2024-12-26	19.950	20.050	19.600	19.650	19.510	210,000
2024-12-25	20.100	20.100	19.650	19.850	19.709	228,000
2024-12-24	19.750	20.150	19.600	19.600	19.461	227,000
2024-12-23	19.600	19.900	19.550	19.650	19.510	177,000
2024-12-20	19.350	19.750	19.200	19.400	19.262	192,000
2024-12-19	19.750	19.750	19.200	19.350	19.212	412,000
2024-12-18	19.750	19.850	19.400	19.650	19.510	331,000
2024-12-17	20.150	20.150	19.650	19.700	19.560	273,000
2024-12-16	20.250	20.650	19.650	19.650	19.510	596,000
2024-12-13	20.550	20.550	20.000	20.150	20.007	331,000
2024-12-12	20.500	21.000	20.250	20.350	20.205	524,000
2024-12-11	21.050	21.150	20.450	20.450	20.304	568,000
2024-12-10	21.850	22.000	20.850	21.100	20.950	561,000
2024-12-09	22.800	22.850	21.650	21.650	21.496	563,000
2024-12-06	22.950	22.950	22.300	22.500	22.340	272,000
2024-12-05	22.700	22.800	22.300	22.650	22.489	360,000
2024-12-04	22.350	22.700	22.350	22.550	22.390	355,000
2024-12-03	22.250	22.800	21.900	22.150	21.992	867,000
2024-12-02	23.600	23.600	22.000	22.050	21.893	1,129,000
2024-11-29	23.100	23.700	22.850	23.300	23.134	658,000
2024-11-28	23.500	23.900	22.800	23.200	23.035	898,000
2024-11-27	23.450	24.250	23.200	23.200	23.035	1,718,000
2024-11-26	23.750	24.000	23.050	23.250	23.085	1,024,000
2024-11-25	23.200	23.750	22.900	23.650	23.482	1,351,000
2024-11-22	22.000	23.400	21.950	22.900	22.737	1,418,000
2024-11-21	21.950	22.000	21.550	21.800	21.645	456,000
2024-11-20	22.050	22.250	21.450	21.800	21.645	689,448
2024-11-19	21.800	21.850	21.400	21.800	21.645	508,000
2024-11-18	21.800	22.200	21.500	21.650	21.496	589,000
2024-11-15	23.000	23.000	21.800	21.800	21.645	1,972,000
2024-11-14	24.150	24.750	22.600	22.600	22.439	5,988,000
2024-11-13	24.100	26.200	23.350	25.100	24.921	7,895,000
2024-11-12	23.800	24.350	23.000	23.900	23.730	2,033,000
2024-11-11	23.450	24.500	22.900	23.800	23.631	4,492,000
2024-11-08	22.950	23.300	22.700	22.800	22.638	1,146,000
2024-11-07	22.100	23.050	22.100	22.700	22.538	597,000
2024-11-06	22.100	22.550	21.900	22.050	21.893	632,000
2024-11-05	22.350	23.450	22.300	22.300	22.141	804,000
2024-11-04	22.700	22.750	21.950	22.350	22.191	996,000
2024-11-01	22.450	23.650	22.350	23.000	22.836	972,000
2024-10-30	23.500	23.500	22.450	23.200	23.035	1,201,000

← NewerPage 8 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.