JG Environmental Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	19.286	19.286	19.286	19.286	14.505	0
2022-11-01	19.286	19.286	19.286	19.286	14.505	0
2022-10-31	19.286	19.286	19.286	19.286	14.505	118
2022-10-28	19.286	19.286	19.286	19.286	14.505	1,663
2022-10-27	19.094	19.094	19.094	19.094	14.361	3,564
2022-10-26	19.958	19.958	19.190	19.286	14.505	8,554
2022-10-25	19.958	19.958	19.958	19.958	15.010	0
2022-10-24	19.958	19.958	19.958	19.958	15.010	118
2022-10-21	19.574	19.574	19.574	19.574	14.722	0
2022-10-20	19.142	19.574	19.142	19.574	14.722	11,881
2022-10-19	19.190	19.190	19.190	19.190	14.433	1,188
2022-10-18	19.478	19.478	19.478	19.478	14.650	0
2022-10-17	19.382	19.478	19.382	19.478	14.650	4,811
2022-10-14	19.382	19.382	19.382	19.382	14.577	0
2022-10-13	19.382	19.382	19.382	19.382	14.577	2,376
2022-10-12	19.382	19.382	19.382	19.382	14.577	1,188
2022-10-11	20.246	20.246	20.246	20.246	15.227	3,623
2022-10-07	19.334	19.334	19.334	19.334	14.541	1,188
2022-10-06	20.246	20.246	20.246	20.246	15.227	11
2022-10-05	20.246	20.246	20.150	20.150	15.155	8,316
2022-10-04	19.238	20.246	19.238	20.246	15.227	1,194
2022-10-03	20.150	20.150	20.150	20.150	15.155	0
2022-09-30	20.150	20.150	20.150	20.150	15.155	0
2022-09-29	20.150	20.150	20.150	20.150	15.155	0
2022-09-28	20.150	20.150	20.150	20.150	15.155	0
2022-09-27	20.150	20.246	20.150	20.150	15.155	19,009
2022-09-26	20.150	20.246	20.150	20.150	15.155	20,316
2022-09-23	20.342	20.342	20.342	20.342	15.299	0
2022-09-22	20.342	20.342	20.342	20.342	15.299	0
2022-09-21	20.342	20.342	20.342	20.342	15.299	0
2022-09-20	20.342	20.342	20.342	20.342	15.299	0
2022-09-19	20.342	20.342	20.342	20.342	15.299	0
2022-09-16	20.342	20.342	20.342	20.342	15.299	0
2022-09-15	20.246	20.438	20.150	20.342	15.299	28,514
2022-09-14	20.198	20.342	20.150	20.294	15.263	24,950
2022-09-13	20.246	20.246	19.622	19.622	14.758	8,316
2022-09-12	20.150	20.246	20.150	20.246	15.227	7,443
2022-09-08	20.294	20.342	20.246	20.246	15.227	10,046
2022-09-07	20.438	20.438	18.663	19.526	14.686	42,771
2022-09-06	20.725	20.725	20.054	20.342	15.299	23,263
2022-09-05	20.677	20.677	20.054	20.677	15.552	4,765
2022-09-02	20.534	20.917	20.438	20.917	15.732	24,963
2022-09-01	20.246	20.773	20.150	20.773	15.624	25,069
2022-08-31	20.438	20.438	20.150	20.150	15.155	10,692
2022-08-30	20.246	20.246	20.150	20.150	15.155	9,742
2022-08-29	20.150	20.629	20.150	20.150	15.155	8,792
2022-08-26	21.685	21.685	20.150	20.150	15.155	18,065
2022-08-25	21.829	21.829	20.869	21.013	15.804	17,239
2022-08-24	21.685	21.685	21.685	21.685	16.309	5
2022-08-23	21.253	21.301	20.629	21.301	16.021	242,908
2022-08-22	21.973	21.973	21.877	21.877	16.454	7,128
2022-08-19	21.925	21.973	21.829	21.973	16.526	4,164
2022-08-18	20.917	21.877	20.869	21.877	16.454	21,629
2022-08-17	21.015	21.202	20.922	21.202	15.946	28,093
2022-08-16	21.903	21.903	20.455	21.436	16.122	24,447
2022-08-15	21.015	21.576	20.922	21.576	16.227	25,027
2022-08-12	21.763	21.809	21.109	21.202	15.946	39,069
2022-08-11	20.735	21.669	20.735	21.669	16.297	8,549
2022-08-10	20.735	20.735	20.595	20.595	15.490	3,667
2022-08-09	20.642	20.735	20.642	20.735	15.595	613

← NewerPage 17 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.