Jhen Vei Electronic Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.900	17.900	17.700	17.850	17.850	121,461
2026-10-15	18.000	18.000	17.650	17.900	17.900	104,025
2026-10-14	17.850	18.050	17.850	18.000	18.000	117,014
2026-10-13	18.000	18.000	17.750	17.850	17.850	105,008
2026-10-12	17.950	18.750	17.450	18.000	18.000	449,010
2026-10-08	17.700	18.300	17.700	18.200	18.200	222,001
2026-10-07	17.800	17.850	17.450	17.800	17.800	172,297
2026-10-06	18.200	18.300	17.600	17.800	17.800	304,004
2026-10-05	17.700	18.850	17.500	18.050	18.050	851,204
2026-10-02	17.000	17.250	17.000	17.200	17.200	150,001
2026-10-01	17.200	17.300	16.950	17.000	17.000	159,025
2026-09-30	17.350	17.350	17.000	17.350	17.350	158,050
2026-09-29	17.350	17.500	17.000	17.100	17.100	171,287
2026-09-24	17.150	17.250	17.050	17.200	17.200	48,001
2026-09-23	17.350	17.350	17.050	17.200	17.200	112,000
2026-09-22	17.600	17.600	17.100	17.300	17.300	145,434
2026-09-21	17.300	17.650	17.300	17.500	17.500	67,001
2026-09-18	17.300	17.600	17.300	17.500	17.500	46,000
2026-09-17	17.400	17.400	17.200	17.400	17.400	58,000
2026-09-16	17.150	17.450	17.050	17.200	17.200	71,317
2026-09-15	17.200	17.400	17.000	17.150	17.150	57,000
2026-09-14	17.550	17.550	17.300	17.350	17.350	79,002
2026-09-11	17.450	17.750	17.400	17.550	17.550	106,001
2026-09-10	17.400	17.550	17.400	17.450	17.450	43,001
2026-09-09	17.450	17.700	17.400	17.550	17.550	167,524
2026-09-08	17.550	17.750	17.400	17.400	17.400	108,001
2026-09-07	17.800	17.800	17.350	17.400	17.400	95,138
2026-09-04	17.500	17.600	17.300	17.600	17.600	116,001
2026-09-03	17.450	17.550	17.300	17.300	17.300	91,101
2026-09-02	17.300	17.450	17.200	17.400	17.400	103,001
2026-09-01	17.450	17.500	17.300	17.300	17.300	167,000
2026-08-31	17.700	17.700	17.400	17.450	17.450	203,002
2026-08-28	18.050	18.050	17.600	17.800	17.800	132,000
2026-08-27	18.000	18.150	17.750	18.000	18.000	139,000
2026-08-26	17.800	18.000	17.600	17.850	17.850	155,100
2026-08-25	17.800	17.800	17.200	17.800	17.800	297,250
2026-08-24	18.700	18.800	17.800	17.850	17.850	315,100
2026-08-21	18.000	18.600	17.900	18.600	18.600	294,250
2026-08-20	18.450	18.850	17.900	18.000	18.000	456,001
2026-08-19	18.300	18.600	18.000	18.250	18.250	340,000
2026-08-18	18.200	18.350	18.150	18.300	18.300	116,000
2026-08-17	18.050	18.250	17.950	18.200	18.200	169,525
2026-08-14	18.400	18.500	18.000	18.200	18.200	221,000
2026-08-13	18.300	18.450	18.100	18.250	18.250	322,000
2026-08-12	18.150	18.500	18.000	18.000	18.000	412,000
2026-08-11	19.250	19.300	18.400	18.500	18.500	529,000
2026-08-10	18.450	18.750	18.150	18.550	18.550	384,825
2026-08-07	18.450	18.800	18.250	18.350	18.350	275,010
2026-08-06	18.250	18.450	17.300	18.450	18.450	358,021
2026-08-05	18.050	18.550	17.900	18.250	18.250	465,608
2026-08-04	18.300	18.600	17.750	18.050	18.050	553,057
2026-08-03	18.250	19.700	18.100	18.300	18.300	2,386,123
2026-07-31	17.900	19.000	17.750	18.450	18.450	2,579,121
2026-07-30	16.250	17.900	16.250	17.900	17.900	916,774
2026-07-29	17.150	17.150	15.950	16.300	16.300	493,001
2026-07-28	17.000	17.300	16.550	16.600	16.600	452,000
2026-07-27	17.650	17.950	17.050	17.100	17.100	609,001
2026-07-24	17.650	17.850	17.500	17.650	17.650	683,002
2026-07-23	16.950	17.700	16.950	17.500	17.500	692,350
2026-07-22	16.750	17.100	16.650	16.950	16.950	741,001

Page 1 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.