JG Environmental Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	34.398	35.886	34.398	35.358	27.196	21,776
2024-05-02	34.542	36.126	34.398	34.446	26.495	13,189
2024-04-30	34.830	34.974	34.302	34.590	26.605	21,456
2024-04-29	34.686	35.886	34.398	34.782	26.753	29,013
2024-04-26	34.782	35.454	34.207	34.255	26.347	101,725
2024-04-25	34.782	35.598	34.734	34.974	26.901	21,744
2024-04-24	35.502	35.502	34.590	35.070	26.975	41,002
2024-04-23	36.078	36.078	34.398	35.646	27.417	20,463
2024-04-22	34.542	36.174	34.542	35.982	27.676	32,097
2024-04-19	35.790	35.790	34.063	34.494	26.532	35,658
2024-04-18	33.727	35.502	32.671	35.502	27.307	38,884
2024-04-17	34.494	34.542	33.823	33.967	26.126	66,130
2024-04-16	35.118	35.118	33.919	34.063	26.200	55,169
2024-04-15	34.542	35.502	34.542	34.830	26.790	36,081
2024-04-12	36.461	36.461	35.070	35.502	27.307	73,027
2024-04-11	36.557	38.140	35.742	35.790	27.528	29,977
2024-04-10	36.749	38.188	36.509	38.188	29.373	7,489
2024-04-09	35.742	37.805	35.742	36.174	27.823	23,237
2024-04-08	35.502	36.413	35.502	36.221	27.860	27,428
2024-04-03	36.317	36.317	35.550	36.221	27.860	17,307
2024-04-02	36.174	36.557	36.174	36.221	27.860	16,065
2024-04-01	36.557	36.557	36.269	36.317	27.934	26,497
2024-03-29	36.941	36.941	36.269	36.605	28.155	14,888
2024-03-28	36.845	36.989	36.461	36.893	28.377	39,806
2024-03-27	37.421	37.421	36.893	37.037	28.487	38,468
2024-03-26	37.325	37.517	36.797	37.373	28.746	28,089
2024-03-25	36.701	38.284	36.701	37.469	28.820	77,516
2024-03-22	36.653	38.188	36.365	36.365	27.971	64,066
2024-03-21	36.461	38.093	36.365	36.653	28.192	68,189
2024-03-20	36.461	37.709	35.982	36.317	27.934	137,957
2024-03-19	36.126	36.653	36.030	36.126	27.786	31,881
2024-03-18	36.509	37.277	35.022	36.893	28.377	134,288
2024-03-15	37.421	37.421	36.317	36.605	28.155	68,747
2024-03-14	37.421	39.340	37.277	37.997	29.225	217,540
2024-03-13	37.757	37.757	36.941	37.517	28.857	37,865
2024-03-12	37.133	37.853	36.461	37.469	28.820	25,724
2024-03-11	36.797	37.901	36.653	37.661	28.967	82,774
2024-03-08	37.085	37.181	36.365	36.605	28.155	147,937
2024-03-07	36.413	37.805	35.982	37.085	28.524	18,545
2024-03-06	36.221	36.317	35.502	36.269	27.897	16,763
2024-03-05	36.413	36.413	35.598	36.174	27.823	48,019
2024-03-04	35.982	36.749	35.502	36.174	27.823	75,232
2024-03-01	36.557	36.605	35.886	36.461	28.045	26,654
2024-02-29	37.517	37.517	36.221	36.461	28.045	31,322
2024-02-27	36.509	37.565	35.790	37.565	28.893	55,251
2024-02-26	36.749	36.749	35.934	36.605	28.155	45,761
2024-02-23	36.126	37.757	35.886	36.605	28.155	165,758
2024-02-22	35.838	36.126	35.742	35.982	27.676	51,815
2024-02-21	36.126	36.126	35.838	36.126	27.786	17,126
2024-02-20	35.742	36.174	35.550	36.030	27.713	74,036
2024-02-19	36.413	36.605	35.838	36.605	28.155	56,119
2024-02-16	35.502	36.413	35.502	36.078	27.749	48,724
2024-02-15	35.166	36.797	35.166	35.550	27.344	16,801
2024-02-05	36.557	36.605	34.878	35.406	27.233	26,191
2024-02-02	35.790	36.557	35.022	35.118	27.011	38,284
2024-02-01	35.742	37.421	35.166	35.790	27.528	152,348
2024-01-31	35.646	37.325	35.454	35.742	27.491	108,424
2024-01-30	35.694	35.694	35.166	35.598	27.380	47,747
2024-01-29	37.085	37.085	35.358	35.406	27.233	22,591
2024-01-26	35.502	37.325	35.214	37.181	28.598	14,679

← NewerPage 11 of 21 · 1,219 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.