Jhen Vei Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	22.250	23.300	21.900	23.100	22.936	1,346,000
2024-10-28	23.000	23.800	22.250	22.350	22.191	2,451,000
2024-10-25	22.650	23.100	21.950	22.700	22.538	1,136,000
2024-10-24	22.500	24.500	22.400	22.550	22.390	3,577,000
2024-10-23	23.450	23.900	22.350	22.550	22.390	4,994,000
2024-10-22	21.200	23.000	21.050	23.000	22.836	5,581,000
2024-10-21	20.750	21.100	20.300	20.950	20.801	349,000
2024-10-18	21.000	21.000	20.650	20.750	20.602	266,000
2024-10-17	21.050	21.400	20.550	20.900	20.751	459,000
2024-10-16	20.250	21.150	20.250	20.850	20.702	628,000
2024-10-15	20.350	21.700	20.350	20.500	20.354	837,000
2024-10-14	19.950	20.600	19.700	20.300	20.156	352,000
2024-10-11	19.650	20.400	19.200	19.950	19.808	507,000
2024-10-09	20.200	20.300	19.650	19.650	19.510	272,000
2024-10-08	20.200	20.200	19.700	20.100	19.957	200,000
2024-10-07	20.050	20.300	19.950	20.050	19.907	133,000
2024-10-04	20.150	20.150	19.800	20.000	19.858	224,000
2024-10-01	20.350	20.500	20.000	20.150	20.007	176,000
2024-09-30	20.950	20.950	20.150	20.200	20.056	438,000
2024-09-27	21.200	21.350	20.800	20.800	20.652	384,000
2024-09-26	21.250	21.450	20.950	20.950	20.801	278,000
2024-09-25	20.900	21.700	20.900	21.100	20.950	284,000
2024-09-24	21.300	21.400	20.800	20.850	20.702	298,000
2024-09-23	20.500	21.200	20.500	21.150	21.000	364,000
2024-09-20	20.850	21.450	20.250	20.500	20.354	535,000
2024-09-19	20.700	20.700	20.200	20.550	20.404	179,000
2024-09-18	21.000	21.150	20.350	20.350	20.205	267,000
2024-09-16	20.650	21.000	20.650	20.800	20.652	203,000
2024-09-13	20.450	20.650	20.250	20.600	20.453	148,000
2024-09-12	20.300	20.900	20.100	20.250	20.106	237,000
2024-09-11	20.300	20.300	20.000	20.050	19.907	151,000
2024-09-10	20.750	21.100	19.800	19.950	19.808	723,000
2024-09-09	20.450	20.800	20.150	20.750	20.602	173,000
2024-09-06	21.200	21.300	20.550	20.750	20.602	285,000
2024-09-05	21.400	21.800	20.650	20.850	20.702	345,000
2024-09-04	21.200	21.800	20.500	21.100	20.950	508,000
2024-09-03	22.600	22.750	22.150	22.250	22.092	451,000
2024-09-02	22.750	23.200	22.500	22.550	22.390	564,000
2024-08-30	22.650	23.100	22.100	22.500	22.340	947,000
2024-08-29	22.800	24.300	22.550	22.600	22.439	2,286,000
2024-08-28	22.400	22.750	22.200	22.500	22.340	854,000
2024-08-27	21.850	22.500	21.550	22.150	21.992	721,000
2024-08-26	21.750	23.100	21.700	21.900	21.744	1,676,000
2024-08-23	21.250	21.550	20.800	21.200	21.049	494,000
2024-08-22	21.400	21.500	21.150	21.150	21.000	278,000
2024-08-21	21.600	21.900	21.150	21.350	21.198	596,000
2024-08-20	21.450	21.950	21.250	21.550	21.397	629,000
2024-08-19	21.200	21.200	20.800	21.100	20.950	285,000
2024-08-16	21.100	21.450	20.700	20.900	20.751	675,000
2024-08-15	20.600	20.650	20.250	20.450	20.304	320,000
2024-08-14	20.500	20.950	20.250	20.400	20.255	587,000
2024-08-13	20.500	20.600	19.800	20.150	20.007	579,000
2024-08-12	20.100	20.550	20.050	20.250	20.106	628,000
2024-08-09	19.450	19.950	19.000	19.300	19.163	334,000
2024-08-08	18.900	19.150	18.650	18.950	18.815	388,000
2024-08-07	17.850	19.350	17.850	19.100	18.964	581,000
2024-08-06	18.250	18.750	16.700	17.600	17.475	1,184,000
2024-08-05	19.600	20.150	18.550	18.550	18.418	821,000
2024-08-02	21.100	21.300	20.500	20.600	20.453	611,000
2024-08-01	20.800	21.750	20.700	21.600	21.446	693,000

← NewerPage 9 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.