JG Environmental Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	23.257	23.350	22.416	23.304	17.527	21,970
2022-05-12	22.276	22.276	22.276	22.276	16.754	0
2022-05-11	22.276	22.276	22.276	22.276	16.754	0
2022-05-10	24.378	24.378	22.276	22.276	16.754	30,514
2022-05-09	24.378	24.378	24.378	24.378	18.335	120
2022-05-06	24.004	24.284	23.864	23.957	18.018	24,410
2022-05-05	23.397	24.471	23.257	24.378	18.335	30,883
2022-05-04	24.238	24.284	24.191	24.191	18.194	14,646
2022-05-03	24.191	24.284	24.191	24.284	18.264	19,528
2022-04-29	25.125	25.592	24.751	24.845	18.686	30,513
2022-04-28	25.312	25.312	24.985	24.985	18.791	38,077
2022-04-27	25.265	25.265	25.265	25.265	19.002	61
2022-04-26	25.592	25.592	25.125	25.125	18.897	85,804
2022-04-25	26.993	27.086	25.452	25.499	19.178	79,364
2022-04-22	28.020	28.114	27.740	27.787	20.899	179,419
2022-04-21	27.460	28.114	27.460	27.974	21.039	205,467
2022-04-20	27.507	27.740	26.713	27.553	20.723	222,786
2022-04-19	25.125	26.573	25.125	26.386	19.845	262,592
2022-04-18	23.210	25.545	22.510	25.312	19.037	155,687
2022-04-15	20.688	23.023	20.688	23.023	17.316	81,935
2022-04-14	20.455	20.922	20.455	20.829	15.665	50,042
2022-04-13	20.408	20.642	20.361	20.642	15.525	30,513
2022-04-12	20.548	20.735	20.455	20.455	15.384	87,879
2022-04-11	21.015	21.295	20.548	20.829	15.665	139,263
2022-04-08	20.548	20.735	20.455	20.595	15.490	69,570
2022-04-07	20.548	21.109	20.035	20.595	15.490	52,897
2022-04-06	19.241	19.708	19.194	19.614	14.752	35,395
2022-04-01	19.427	19.521	19.334	19.427	14.612	26,853
2022-03-31	18.587	18.587	18.587	18.587	13.979	0
2022-03-30	18.587	18.587	18.587	18.587	13.979	6,013
2022-03-29	18.774	18.774	18.774	18.774	14.120	0
2022-03-28	18.774	18.774	18.774	18.774	14.120	0
2022-03-25	18.774	18.774	18.774	18.774	14.120	0
2022-03-24	18.774	18.774	18.774	18.774	14.120	0
2022-03-23	19.194	19.194	18.774	18.774	14.120	4,882
2022-03-22	18.680	18.680	18.680	18.680	14.050	0
2022-03-21	18.680	18.680	18.680	18.680	14.050	0
2022-03-18	18.680	18.680	18.680	18.680	14.050	0
2022-03-17	18.680	18.680	18.680	18.680	14.050	0
2022-03-16	18.680	18.680	18.680	18.680	14.050	0
2022-03-15	18.680	18.680	18.680	18.680	14.050	0
2022-03-14	18.680	18.680	18.680	18.680	14.050	0
2022-03-11	18.400	18.680	18.400	18.680	14.050	19,528
2022-03-10	18.867	18.867	18.867	18.867	14.190	0
2022-03-09	18.867	18.867	18.867	18.867	14.190	0
2022-03-08	18.867	18.867	18.867	18.867	14.190	3,661
2022-03-07	18.960	19.054	18.727	19.054	14.331	39,057
2022-03-04	19.054	19.054	19.054	19.054	14.331	0
2022-03-03	19.054	19.054	19.054	19.054	14.331	1,220
2022-03-02	19.241	19.287	19.147	19.287	14.506	8,543
2022-03-01	19.287	19.287	19.287	19.287	14.506	0
2022-02-25	19.614	19.614	19.287	19.287	14.506	8,545
2022-02-24	19.334	19.427	19.334	19.381	14.576	12,449
2022-02-23	19.427	19.427	19.427	19.427	14.612	0
2022-02-22	19.427	19.427	19.427	19.427	14.612	0
2022-02-21	19.241	19.427	19.241	19.427	14.612	23,190
2022-02-18	18.867	18.867	18.867	18.867	14.190	0
2022-02-17	18.867	18.867	18.867	18.867	14.190	0
2022-02-16	18.867	18.867	18.867	18.867	14.190	2,593
2022-02-15	18.353	18.353	18.353	18.353	13.804	2,441

← NewerPage 19 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.