JG Environmental Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	20.548	20.548	20.548	20.548	15.455	7,323
2022-08-05	20.548	21.529	20.548	21.389	16.087	29,467
2022-08-04	21.482	21.482	20.408	20.408	15.349	25,594
2022-08-03	21.249	21.249	21.155	21.202	15.946	6,108
2022-08-02	21.109	21.482	21.062	21.482	16.157	14,652
2022-08-01	21.482	22.183	21.109	22.183	16.684	25,045
2022-07-29	20.548	21.482	20.548	21.202	15.946	28,273
2022-07-28	20.455	21.109	20.408	21.109	15.876	20,884
2022-07-27	19.801	20.455	19.801	20.455	15.384	22,165
2022-07-26	20.221	20.268	19.334	20.175	15.173	30,592
2022-07-25	19.287	20.175	19.287	19.894	14.963	18,320
2022-07-22	19.708	20.221	19.614	20.221	15.209	23,196
2022-07-21	19.334	19.334	19.334	19.334	14.541	1,220
2022-07-20	19.708	19.708	19.708	19.708	14.822	0
2022-07-19	19.708	19.708	19.708	19.708	14.822	0
2022-07-18	19.708	19.708	19.614	19.708	14.822	7,323
2022-07-15	19.988	19.988	19.661	19.661	14.787	3,661
2022-07-14	19.848	19.848	19.848	19.848	14.928	2,441
2022-07-13	19.988	19.988	19.147	19.521	14.682	31,123
2022-07-12	20.175	20.175	20.175	20.175	15.173	0
2022-07-11	20.361	20.361	20.175	20.175	15.173	4,882
2022-07-08	19.708	20.081	19.568	20.081	15.103	20,749
2022-07-07	19.708	19.708	19.614	19.614	14.752	12,205
2022-07-06	19.614	19.708	19.521	19.521	14.682	14,646
2022-07-05	19.614	19.708	19.614	19.708	14.822	14,646
2022-07-04	19.708	19.848	19.614	19.801	14.893	29,293
2022-07-01	19.614	20.175	19.614	19.708	14.822	13,425
2022-06-30	19.708	19.708	19.614	19.708	14.822	10,984
2022-06-29	19.614	19.894	19.614	19.754	14.857	24,654
2022-06-28	19.801	20.081	19.708	19.801	14.893	21,969
2022-06-27	20.081	20.175	19.988	20.081	15.103	13,755
2022-06-24	20.268	20.268	19.894	19.894	14.963	14,780
2022-06-23	19.988	20.175	19.988	19.988	15.033	15,134
2022-06-22	20.455	20.455	20.175	20.315	15.279	25,631
2022-06-21	20.455	20.455	20.361	20.361	15.314	7,323
2022-06-20	20.268	20.735	20.175	20.175	15.173	17,087
2022-06-17	20.455	20.548	20.455	20.548	15.455	6,102
2022-06-16	20.875	21.342	20.642	20.642	15.525	17,093
2022-06-15	20.502	20.642	20.502	20.595	15.490	12,205
2022-06-14	20.642	20.642	20.642	20.642	15.525	2,441
2022-06-13	20.642	21.389	20.642	21.389	16.087	12,211
2022-06-10	21.436	21.482	20.642	20.735	15.595	25,021
2022-06-09	20.455	22.463	20.455	22.463	16.895	49,439
2022-06-08	20.548	21.529	20.175	21.529	16.192	42,861
2022-06-07	20.081	20.268	20.081	20.268	15.244	6,102
2022-06-06	20.455	21.015	20.361	21.015	15.806	31,490
2022-06-02	20.455	20.455	20.361	20.361	15.314	7,323
2022-06-01	20.548	20.642	19.988	19.988	15.033	20,750
2022-05-31	20.922	20.922	20.221	20.221	15.209	29,537
2022-05-30	20.315	21.249	20.315	20.922	15.735	14,668
2022-05-27	21.109	21.109	21.015	21.015	15.806	14,646
2022-05-26	20.922	21.015	20.829	21.015	15.806	20,993
2022-05-25	21.576	21.716	21.015	21.109	15.876	21,981
2022-05-24	21.856	21.856	21.856	21.856	16.438	1,220
2022-05-23	22.043	22.043	21.669	21.856	16.438	21,975
2022-05-20	23.163	23.163	21.949	22.043	16.578	12,451
2022-05-19	22.183	22.276	22.183	22.276	16.754	9,764
2022-05-18	23.397	23.397	21.856	21.949	16.508	30,635
2022-05-17	23.444	23.444	22.977	22.977	17.281	3,783
2022-05-16	23.350	23.444	23.163	23.444	17.632	6,225

← NewerPage 18 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.