JG Environmental Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	35.502	37.325	35.214	37.181	28.598	14,679
2024-01-25	35.502	35.502	35.022	35.502	27.307	23,568
2024-01-24	35.598	35.598	35.070	35.070	26.975	5,846
2024-01-23	35.502	35.886	35.358	35.550	27.344	7,123
2024-01-22	36.557	36.605	35.550	35.838	27.565	25,520
2024-01-19	35.646	37.277	35.646	35.982	27.676	14,417
2024-01-18	36.749	36.749	35.838	36.365	27.971	34,513
2024-01-17	36.509	36.797	35.550	36.461	28.045	46,785
2024-01-16	36.653	37.853	36.509	36.509	28.082	42,466
2024-01-15	37.853	37.901	36.509	37.901	29.152	21,833
2024-01-12	36.797	37.277	36.605	37.277	28.672	13,773
2024-01-11	38.045	38.045	36.557	37.373	28.746	55,531
2024-01-10	37.853	38.093	37.709	37.949	29.189	15,510
2024-01-09	38.476	38.476	37.709	37.949	29.189	28,639
2024-01-08	38.476	38.476	37.709	37.709	29.004	43,369
2024-01-05	38.045	38.380	37.469	37.469	28.820	11,895
2024-01-04	37.997	38.572	37.853	38.572	29.668	38,986
2024-01-03	39.820	39.820	37.901	38.524	29.631	26,170
2024-01-02	38.380	38.620	37.469	38.140	29.336	45,655
2023-12-29	38.524	38.524	37.373	38.524	29.631	13,085
2023-12-28	38.524	38.524	37.421	37.469	28.820	36,257
2023-12-27	38.572	38.572	36.797	38.236	29.410	83,667
2023-12-26	38.380	38.524	36.749	36.893	28.377	31,019
2023-12-25	38.380	38.428	36.509	38.332	29.484	33,293
2023-12-22	37.421	37.901	36.749	37.901	29.152	44,208
2023-12-21	37.565	37.709	36.701	36.749	28.266	21,420
2023-12-20	38.332	38.332	36.749	37.517	28.857	25,866
2023-12-19	36.797	38.524	36.605	37.565	28.893	73,561
2023-12-18	36.509	38.524	36.509	38.476	29.594	98,747
2023-12-15	38.188	38.188	36.413	36.893	28.377	123,324
2023-12-14	38.284	38.284	36.509	38.140	29.336	15,817
2023-12-13	38.188	38.860	36.509	38.236	29.410	110,227
2023-12-12	39.340	39.436	38.093	38.380	29.521	28,823
2023-12-11	40.443	41.211	38.380	39.340	30.259	121,215
2023-12-08	39.724	40.443	39.004	39.388	30.296	31,410
2023-12-07	40.491	40.491	38.908	39.820	30.628	61,416
2023-12-06	39.004	40.635	38.572	40.491	31.144	37,559
2023-12-05	38.764	40.203	38.428	39.004	30.000	107,635
2023-12-04	38.812	41.835	38.668	39.868	30.665	94,478
2023-12-01	38.380	38.956	37.901	38.812	29.853	58,231
2023-11-30	38.284	38.908	37.661	38.524	29.631	76,542
2023-11-29	38.860	39.676	37.949	38.236	29.410	115,321
2023-11-28	36.174	38.908	36.174	38.668	29.742	159,818
2023-11-27	35.982	36.605	35.502	36.605	28.155	122,478
2023-11-24	35.118	36.126	34.398	35.934	27.639	48,148
2023-11-23	34.111	35.262	34.111	34.542	26.569	55,142
2023-11-22	35.358	35.358	34.542	35.262	27.122	67,148
2023-11-21	34.302	35.454	34.255	34.590	26.605	67,571
2023-11-20	34.398	34.974	34.015	34.302	26.384	55,712
2023-11-17	34.255	34.590	34.111	34.590	26.605	47,197
2023-11-16	35.022	35.022	34.255	34.590	26.605	34,414
2023-11-15	35.118	35.454	34.350	35.070	26.975	58,557
2023-11-14	34.734	35.166	34.350	35.118	27.011	12,140
2023-11-13	33.295	35.934	33.103	34.734	26.716	186,277
2023-11-10	31.808	33.247	31.808	33.151	25.498	26,220
2023-11-09	33.295	33.295	31.664	33.295	25.609	2,036
2023-11-08	33.247	33.247	31.712	33.247	25.572	7,018
2023-11-07	33.007	33.055	31.664	33.055	25.425	9,760
2023-11-06	32.767	32.959	31.568	32.959	25.351	27,831
2023-11-03	32.623	33.247	31.616	32.815	25.240	5,952

← NewerPage 12 of 21 · 1,220 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.