JG Environmental Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	40.443	41.163	39.244	39.916	30.701	93,931
2023-08-04	40.012	40.491	38.380	39.100	30.074	76,128
2023-08-02	40.299	40.923	38.524	39.916	30.701	99,777
2023-08-01	40.108	40.731	39.196	40.203	30.923	72,493
2023-07-31	40.731	42.170	39.004	40.923	31.476	229,222
2023-07-28	42.218	42.218	40.491	42.122	32.399	59,740
2023-07-27	42.218	42.218	40.347	41.883	32.214	26,979
2023-07-26	41.978	43.274	38.716	40.635	31.255	154,158
2023-07-25	43.322	43.322	41.739	43.322	33.321	172,809
2023-07-24	43.370	45.481	41.259	43.274	32.547	212,755
2023-07-21	41.355	43.082	40.491	42.218	31.753	298,494
2023-07-20	38.093	41.835	36.653	40.156	30.201	177,501
2023-07-19	36.317	41.403	36.078	39.100	29.407	576,732
2023-07-18	47.160	47.160	42.122	44.809	33.701	393,995
2023-07-17	43.994	47.879	42.266	46.680	35.108	633,542
2023-07-14	43.034	44.713	42.266	44.137	33.196	519,525
2023-07-13	47.016	50.086	42.266	43.898	33.016	1,336,092
2023-07-12	35.406	46.200	34.878	46.200	34.748	1,483,757
2023-07-11	31.760	36.797	31.760	35.214	26.485	685,628
2023-07-10	29.841	31.760	29.793	31.760	23.887	268,025
2023-07-07	29.457	29.553	28.785	29.073	21.866	141,392
2023-07-06	29.313	29.409	28.737	29.217	21.974	95,800
2023-07-05	30.225	30.321	27.346	29.073	21.866	222,732
2023-07-04	27.922	30.656	27.346	30.081	22.624	488,222
2023-07-03	27.154	27.586	26.866	27.490	20.675	109,425
2023-06-30	27.442	27.442	26.818	26.818	20.170	45,161
2023-06-29	26.770	27.490	26.770	26.914	20.242	112,971
2023-06-28	26.770	26.770	26.291	26.674	20.062	25,966
2023-06-27	26.914	26.962	26.243	26.866	20.206	85,826
2023-06-26	26.339	26.818	25.955	26.291	19.773	95,272
2023-06-21	27.346	27.346	26.291	26.291	19.773	28,825
2023-06-20	27.442	27.490	26.291	26.818	20.170	78,542
2023-06-19	26.962	27.922	26.291	27.394	20.603	166,104
2023-06-16	27.250	27.250	25.187	26.099	19.629	144,595
2023-06-15	27.346	28.689	26.291	26.291	19.773	161,904
2023-06-14	26.674	27.874	26.243	27.250	20.495	114,268
2023-06-13	27.010	27.154	25.955	26.578	19.990	283,148
2023-06-12	25.139	29.217	24.899	26.386	19.845	345,795
2023-06-09	25.907	25.907	24.228	24.516	18.438	90,183
2023-06-08	25.427	26.578	24.564	25.763	19.376	174,398
2023-06-07	24.372	26.195	24.372	25.427	19.124	179,335
2023-06-06	23.268	24.324	23.220	23.604	17.753	88,370
2023-06-05	22.548	23.268	22.548	22.836	17.175	16,922
2023-06-02	23.124	23.124	22.261	22.644	17.031	22,811
2023-06-01	22.213	23.076	22.213	23.076	17.356	7,129
2023-05-31	23.172	23.172	22.453	22.836	17.175	57,042
2023-05-30	22.453	23.028	21.973	23.028	17.320	70,238
2023-05-29	23.124	23.124	23.124	23.124	17.392	1,782
2023-05-26	22.836	22.836	22.740	22.740	17.103	897
2023-05-25	23.028	23.028	21.973	22.117	16.634	18,416
2023-05-24	23.124	23.220	22.644	22.644	17.031	27,326
2023-05-23	23.316	23.316	22.644	22.836	17.175	40,737
2023-05-22	23.124	24.180	23.076	23.076	17.356	26,341
2023-05-19	23.700	23.988	23.460	23.460	17.644	33,920
2023-05-18	23.796	23.892	23.748	23.892	17.969	30,938
2023-05-17	24.084	24.084	23.796	23.988	18.041	28,633
2023-05-16	24.516	24.516	23.796	23.988	18.041	23,763
2023-05-15	23.892	23.988	23.796	23.796	17.897	11,887
2023-05-12	24.851	24.851	23.892	24.564	18.474	7,235
2023-05-11	24.180	24.755	23.892	24.180	18.186	62,710

← NewerPage 14 of 21 · 1,215 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.