JG Environmental Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	33.391	33.535	33.391	33.391	27.281	11,904
2024-07-31	33.535	33.535	33.535	33.535	27.399	4,158
2024-07-30	33.055	34.686	33.055	33.583	27.438	35,657
2024-07-29	33.583	35.742	33.247	34.734	28.379	39,130
2024-07-26	33.583	34.255	33.583	34.015	27.791	19,012
2024-07-23	32.959	34.255	32.959	34.255	27.987	23,768
2024-07-22	34.015	34.207	32.623	34.159	27.909	21,390
2024-07-19	34.350	35.214	34.015	34.350	28.065	97,512
2024-07-18	36.557	36.557	35.310	36.030	27.713	43,608
2024-07-17	36.557	36.557	35.838	36.078	27.749	40,607
2024-07-16	35.790	37.325	35.742	36.653	28.192	27,452
2024-07-15	35.406	35.886	33.871	35.838	27.565	34,352
2024-07-12	36.797	36.797	35.166	36.701	28.229	9,506
2024-07-11	37.325	37.325	35.694	37.085	28.524	13,340
2024-07-10	37.229	37.613	35.358	37.613	28.930	91,979
2024-07-09	36.749	39.340	35.598	37.181	28.598	133,741
2024-07-08	39.916	39.916	36.269	38.140	29.336	103,961
2024-07-05	33.583	40.779	33.583	39.292	30.222	235,876
2024-07-04	34.974	34.974	33.583	34.974	26.901	19,031
2024-07-03	34.686	34.734	33.103	33.583	25.831	8,571
2024-07-02	33.679	33.775	32.000	33.775	25.978	30,283
2024-07-01	33.535	33.535	33.151	33.247	25.572	35,676
2024-06-28	31.184	33.055	31.184	31.760	24.428	29,870
2024-06-27	30.560	31.184	30.560	31.184	23.986	25,082
2024-06-26	31.184	31.184	30.560	30.608	23.543	10,960
2024-06-25	30.800	30.800	30.177	30.704	23.617	4,765
2024-06-24	31.664	31.664	29.889	30.848	23.727	235,939
2024-06-21	31.520	32.671	31.424	32.671	25.129	6,074
2024-06-20	31.232	31.424	31.136	31.424	24.170	22,642
2024-06-19	31.664	31.760	31.136	31.760	24.428	48,815
2024-06-18	31.472	32.863	31.424	32.767	25.203	33,996
2024-06-17	32.479	33.055	29.841	32.911	25.314	120,377
2024-06-14	35.406	35.406	33.103	33.583	25.831	35,754
2024-06-13	34.111	34.302	33.775	34.255	26.347	38,220
2024-06-12	34.542	34.542	33.823	34.159	26.273	63,396
2024-06-11	34.302	34.590	34.159	34.446	26.495	29,151
2024-06-07	34.494	34.734	34.302	34.638	26.642	40,640
2024-06-06	34.782	35.454	34.398	35.454	27.270	15,154
2024-06-05	34.782	34.782	34.398	34.734	26.716	14,379
2024-06-04	34.638	34.734	34.542	34.542	26.569	4,879
2024-06-03	34.638	34.830	34.398	34.734	26.716	13,210
2024-05-31	34.686	34.782	34.446	34.734	26.716	16,883
2024-05-30	34.638	35.118	34.638	35.118	27.011	7,128
2024-05-29	34.638	36.078	34.446	34.446	26.495	15,825
2024-05-28	34.398	34.734	34.255	34.638	26.642	20,077
2024-05-27	35.598	35.598	34.398	34.782	26.753	43,371
2024-05-24	35.934	35.934	35.502	35.742	27.491	7,016
2024-05-23	36.174	36.174	34.590	34.830	26.790	7,129
2024-05-22	35.022	35.022	34.494	35.022	26.938	25,162
2024-05-21	34.734	35.022	34.734	34.926	26.864	5,180
2024-05-20	35.214	35.310	34.542	34.686	26.679	32,078
2024-05-17	35.022	35.502	34.494	35.502	27.307	9,635
2024-05-16	34.446	34.878	34.350	34.830	26.790	12,011
2024-05-15	34.590	35.262	34.446	34.638	26.642	16,883
2024-05-14	34.734	34.974	34.734	34.926	26.864	10,336
2024-05-13	34.542	36.126	34.542	36.126	27.786	17,822
2024-05-10	34.974	34.974	34.542	34.878	26.827	24,388
2024-05-09	35.550	35.550	34.398	34.974	26.901	25,768
2024-05-08	36.126	36.126	34.446	34.638	26.642	7,962
2024-05-07	35.118	35.118	34.302	34.542	26.569	61,243

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	2.5000 TWD
2024-07-19	2.1109 TWD
2023-07-25	0.9595 TWD
2021-09-23	1.4010 TWD
2020-07-20	1.5411 TWD
2019-07-30	0.8219 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.