JG Environmental Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	34.302	34.302	31.952	33.487	25.757	9,396
2023-11-01	31.664	33.391	31.664	33.391	25.683	29,947
2023-10-31	32.911	32.911	31.280	32.623	25.093	16,829
2023-10-30	30.417	32.863	30.417	32.863	25.277	63,282
2023-10-27	31.136	31.280	29.889	31.280	24.059	51,816
2023-10-26	29.985	31.232	29.937	30.081	23.137	31,147
2023-10-25	31.616	31.664	30.129	31.616	24.318	8,156
2023-10-24	31.712	31.712	30.225	31.616	24.318	29,063
2023-10-23	33.103	33.103	30.608	31.760	24.428	101,630
2023-10-20	33.727	33.727	32.623	32.623	25.093	39,695
2023-10-19	33.103	34.207	32.815	34.159	26.273	16,056
2023-10-18	34.782	34.926	33.007	33.391	25.683	47,783
2023-10-17	34.686	34.782	33.151	33.247	25.572	24,314
2023-10-16	34.734	34.734	33.247	33.775	25.978	32,499
2023-10-13	34.926	34.926	32.239	34.542	26.569	125,013
2023-10-12	35.214	35.262	33.631	34.111	26.237	71,419
2023-10-11	34.830	36.653	34.830	35.262	27.122	22,577
2023-10-06	37.949	37.949	36.701	37.853	29.115	21,827
2023-10-05	38.284	38.284	36.509	36.509	28.082	23,790
2023-10-04	37.277	38.332	37.229	37.325	28.709	27,340
2023-10-03	37.181	38.524	37.181	38.476	29.594	21,830
2023-10-02	37.229	38.716	36.989	36.989	28.451	28,544
2023-09-28	38.764	38.764	36.989	37.037	28.487	15,216
2023-09-27	36.989	38.332	36.893	38.236	29.410	29,121
2023-09-26	37.181	39.004	35.262	36.605	28.155	60,833
2023-09-25	39.004	39.004	37.133	38.956	29.964	34,020
2023-09-22	37.229	38.332	37.037	38.332	29.484	53,668
2023-09-21	38.956	38.956	37.133	38.812	29.853	14,320
2023-09-20	38.812	38.908	37.085	37.181	28.598	18,157
2023-09-19	37.901	38.812	36.941	36.989	28.451	25,571
2023-09-18	37.565	37.565	36.845	36.845	28.340	46,481
2023-09-15	37.421	37.757	36.749	37.517	28.857	38,485
2023-09-14	36.413	37.565	36.413	37.373	28.746	46,721
2023-09-13	35.262	37.565	35.214	37.469	28.820	36,965
2023-09-12	34.542	35.406	33.919	35.214	27.085	9,760
2023-09-11	37.277	37.277	35.070	35.214	27.085	138,703
2023-09-08	36.797	36.797	36.797	36.797	28.303	0
2023-09-07	38.332	38.428	36.605	36.797	28.303	21,150
2023-09-06	36.605	38.380	36.461	37.421	28.783	30,893
2023-09-05	37.469	38.524	37.469	37.709	29.004	45,274
2023-09-04	38.524	40.203	38.284	38.332	29.484	80,155
2023-09-01	38.812	40.395	38.524	38.668	29.742	59,425
2023-08-31	38.524	39.292	38.332	38.332	29.484	47,777
2023-08-30	39.772	39.772	37.757	38.380	29.521	129,074
2023-08-29	39.436	39.580	38.716	39.580	30.443	16,633
2023-08-28	38.860	39.820	38.236	38.524	29.631	82,813
2023-08-25	39.820	39.820	38.236	39.628	30.480	8,458
2023-08-24	40.443	40.443	38.860	39.772	30.591	56,155
2023-08-23	41.115	41.403	39.868	40.108	30.849	101,963
2023-08-22	42.218	42.218	41.067	41.211	31.698	123,781
2023-08-21	43.322	43.322	41.739	42.074	32.362	106,843
2023-08-18	44.041	44.041	42.170	43.418	33.395	27,596
2023-08-17	43.706	44.089	42.074	42.842	32.952	157,311
2023-08-16	44.809	44.809	43.706	44.041	33.875	103,897
2023-08-15	45.913	45.913	43.034	43.562	33.506	183,307
2023-08-14	45.577	47.736	44.617	45.241	34.797	462,835
2023-08-11	43.370	45.481	41.883	45.001	34.613	496,132
2023-08-10	39.484	41.211	37.565	41.211	31.698	131,161
2023-08-09	38.668	39.436	37.901	38.045	29.262	56,245
2023-08-08	40.299	40.299	37.421	38.380	29.521	113,189

← NewerPage 13 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.