JG Environmental Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	22.069	22.644	21.973	22.357	16.815	47,619
2023-02-06	21.013	21.013	21.013	21.013	15.804	4,990
2023-02-03	20.677	22.069	20.677	21.013	15.804	19,508
2023-02-02	19.766	20.677	19.766	20.629	15.516	16,164
2023-02-01	19.670	19.670	19.670	19.670	14.794	1,289
2023-01-31	19.766	20.102	19.670	20.102	15.119	8,319
2023-01-30	18.902	18.902	18.902	18.902	14.217	0
2023-01-17	18.902	18.902	18.902	18.902	14.217	5,940
2023-01-16	18.902	18.902	18.902	18.902	14.217	1,188
2023-01-13	18.135	18.663	17.991	18.663	14.036	23,762
2023-01-12	18.806	18.806	18.710	18.710	14.072	8,792
2023-01-11	18.998	18.998	18.998	18.998	14.289	1,188
2023-01-10	18.567	18.567	18.567	18.567	13.964	0
2023-01-09	18.327	18.567	18.327	18.567	13.964	7,665
2023-01-06	18.327	18.327	18.327	18.327	13.784	1,188
2023-01-05	18.423	18.423	18.423	18.423	13.856	0
2023-01-04	18.423	18.423	18.423	18.423	13.856	2,376
2023-01-03	18.950	18.950	18.950	18.950	14.253	2,376
2022-12-30	18.806	19.046	18.806	18.806	14.144	13,069
2022-12-29	18.950	18.950	18.854	18.854	14.181	13,069
2022-12-28	18.950	18.950	18.950	18.950	14.253	136
2022-12-27	18.950	18.950	18.950	18.950	14.253	2,851
2022-12-26	18.950	18.950	18.950	18.950	14.253	3,564
2022-12-23	18.327	18.327	18.327	18.327	13.784	0
2022-12-22	18.327	18.327	18.327	18.327	13.784	0
2022-12-21	18.327	18.327	18.327	18.327	13.784	0
2022-12-20	18.327	18.327	18.327	18.327	13.784	4,752
2022-12-19	18.423	18.423	18.423	18.423	13.856	0
2022-12-16	18.423	18.423	18.423	18.423	13.856	0
2022-12-15	18.423	18.423	18.423	18.423	13.856	11,049
2022-12-14	18.231	18.375	18.231	18.375	13.820	20,049
2022-12-13	18.327	18.327	18.327	18.327	13.784	0
2022-12-12	18.327	18.327	18.327	18.327	13.784	2,376
2022-12-09	18.710	18.710	18.710	18.710	14.072	0
2022-12-08	18.710	18.710	18.710	18.710	14.072	1,188
2022-12-07	18.423	18.615	18.423	18.519	13.928	5,613
2022-12-06	18.423	18.423	18.423	18.423	13.856	594
2022-12-05	19.238	19.238	19.238	19.238	14.469	0
2022-12-02	19.238	19.238	19.238	19.238	14.469	0
2022-12-01	19.382	19.382	19.238	19.238	14.469	20,197
2022-11-30	19.286	19.286	18.806	18.806	14.144	2,435
2022-11-29	18.710	19.286	18.710	19.286	14.505	3,647
2022-11-28	19.142	19.142	19.142	19.142	14.397	0
2022-11-25	19.190	19.190	18.998	19.142	14.397	7,104
2022-11-24	18.327	19.190	18.327	19.190	14.433	1,505
2022-11-23	18.710	18.710	18.710	18.710	14.072	0
2022-11-22	18.710	18.710	18.710	18.710	14.072	0
2022-11-21	19.190	19.190	18.710	18.710	14.072	3,564
2022-11-18	19.286	19.286	18.423	18.423	13.856	2,536
2022-11-17	18.710	18.710	18.710	18.710	14.072	0
2022-11-16	18.710	18.710	18.710	18.710	14.072	0
2022-11-15	18.710	18.710	18.710	18.710	14.072	0
2022-11-14	19.286	19.286	18.423	18.710	14.072	23,942
2022-11-11	19.334	19.334	19.334	19.334	14.541	0
2022-11-10	19.334	19.334	19.334	19.334	14.541	0
2022-11-09	19.334	19.334	19.334	19.334	14.541	0
2022-11-08	19.334	19.334	19.334	19.334	14.541	0
2022-11-07	19.334	19.334	19.334	19.334	14.541	5
2022-11-04	19.286	19.286	19.286	19.286	14.505	0
2022-11-03	19.286	19.286	19.286	19.286	14.505	0

← NewerPage 16 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.