JG Environmental Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	24.899	24.899	24.228	24.324	18.294	7,722
2023-05-09	25.187	25.187	24.228	24.420	18.366	39,445
2023-05-08	25.379	25.475	23.988	24.036	18.077	92,730
2023-05-05	24.851	25.859	24.707	25.427	19.124	127,513
2023-05-04	24.564	25.427	23.892	25.427	19.124	76,229
2023-05-03	24.947	24.947	23.508	24.228	18.222	50,209
2023-05-02	24.372	25.139	24.036	24.851	18.691	55,239
2023-04-28	26.291	26.291	23.316	24.372	18.330	204,301
2023-04-27	25.907	27.826	25.331	25.475	19.160	195,325
2023-04-26	26.962	26.962	24.372	25.955	19.521	206,500
2023-04-25	22.069	28.401	21.877	26.530	19.954	456,461
2023-04-24	22.069	22.165	21.301	21.877	16.454	32,080
2023-04-21	21.109	21.205	20.965	20.965	15.768	24,950
2023-04-20	22.261	22.261	21.253	21.589	16.237	9,504
2023-04-19	21.253	22.405	21.253	22.165	16.670	75,304
2023-04-18	21.061	21.205	21.061	21.205	15.949	5,940
2023-04-17	20.486	21.205	20.438	21.205	15.949	9,504
2023-04-14	21.397	21.397	20.534	21.013	15.804	14,377
2023-04-13	21.205	22.165	21.109	21.157	15.912	64,080
2023-04-12	20.342	20.438	20.150	20.198	15.191	20,120
2023-04-11	21.301	21.349	20.390	20.390	15.335	17,216
2023-04-10	20.629	21.301	20.629	20.629	15.516	18,416
2023-04-07	20.438	21.301	20.342	20.629	15.516	12,134
2023-04-06	20.246	20.246	20.150	20.246	15.227	13,069
2023-03-31	20.246	20.246	19.334	20.150	15.155	4,195
2023-03-30	19.382	19.526	19.382	19.526	14.686	3,219
2023-03-29	20.246	20.246	19.334	19.430	14.614	14,257
2023-03-28	20.246	20.246	20.246	20.246	15.227	1,165
2023-03-27	19.574	19.574	19.574	19.574	14.722	1,188
2023-03-24	19.670	19.958	19.670	19.958	15.010	11,881
2023-03-23	19.910	20.150	19.766	19.862	14.938	40,346
2023-03-22	20.246	20.246	19.910	20.054	15.083	30,789
2023-03-21	20.246	20.246	20.246	20.246	15.227	1,188
2023-03-20	20.054	20.917	19.670	20.150	15.155	40,109
2023-03-17	19.286	20.102	19.286	20.054	15.083	17,821
2023-03-16	20.054	20.150	20.054	20.150	15.155	6,296
2023-03-15	20.773	20.773	20.677	20.677	15.552	5,940
2023-03-14	20.438	20.629	20.054	20.150	15.155	11,578
2023-03-13	21.397	21.397	20.486	20.486	15.407	10,344
2023-03-10	20.534	20.534	20.534	20.534	15.443	2,970
2023-03-09	21.301	21.349	21.205	21.349	16.057	4,755
2023-03-08	21.205	21.253	20.246	21.157	15.912	50,496
2023-03-07	20.150	21.205	20.150	21.205	15.949	9
2023-03-06	21.205	21.205	21.013	21.013	15.804	4,755
2023-03-03	20.629	20.821	19.958	20.725	15.588	19,012
2023-03-02	21.109	21.205	21.013	21.205	15.949	34,084
2023-03-01	20.486	21.397	20.342	20.725	15.588	45,918
2023-02-24	19.574	19.718	19.574	19.718	14.830	3,564
2023-02-23	20.054	20.150	19.670	20.102	15.119	22,659
2023-02-22	21.109	21.109	19.862	20.150	15.155	75,462
2023-02-21	20.246	21.637	20.150	21.637	16.273	99,430
2023-02-20	20.006	20.054	19.286	19.334	14.541	13,069
2023-02-17	20.054	20.054	20.054	20.054	15.083	59
2023-02-16	19.910	20.006	19.430	20.006	15.046	4,770
2023-02-15	19.094	19.094	19.094	19.094	14.361	118
2023-02-14	19.622	19.862	19.094	19.862	14.938	4,776
2023-02-13	19.910	19.910	19.046	19.670	14.794	35,999
2023-02-10	20.821	20.821	20.006	20.246	15.227	11,346
2023-02-09	21.013	21.013	20.102	20.869	15.696	13,657
2023-02-08	22.548	22.548	21.061	21.109	15.876	28,966

← NewerPage 15 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.