JG Environmental Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	18.960	18.960	18.960	18.960	14.260	0
2022-02-11	18.727	19.147	18.727	18.960	14.260	7,472
2022-02-10	19.007	19.007	19.007	19.007	14.295	0
2022-02-09	19.007	19.007	19.007	19.007	14.295	0
2022-02-08	19.007	19.007	19.007	19.007	14.295	0
2022-02-07	19.007	19.007	19.007	19.007	14.295	3,661
2022-01-26	18.820	18.820	18.680	18.680	14.050	7,323
2022-01-25	18.680	18.774	18.680	18.774	14.120	12,205
2022-01-24	18.774	18.867	18.774	18.867	14.190	4,393
2022-01-21	19.521	19.614	18.167	19.568	14.717	29,562
2022-01-20	19.147	19.147	19.147	19.147	14.401	0
2022-01-19	19.708	19.708	19.147	19.147	14.401	7,323
2022-01-18	19.054	19.054	19.054	19.054	14.331	0
2022-01-17	19.054	19.054	19.054	19.054	14.331	0
2022-01-14	19.054	19.054	19.054	19.054	14.331	0
2022-01-13	19.054	19.054	19.054	19.054	14.331	0
2022-01-12	19.054	19.054	19.054	19.054	14.331	0
2022-01-11	19.054	19.054	19.054	19.054	14.331	1,220
2022-01-10	19.521	19.521	19.521	19.521	14.682	0
2022-01-07	19.568	19.894	18.914	19.521	14.682	18,308
2022-01-06	20.455	20.455	20.455	20.455	15.384	0
2022-01-05	20.548	20.548	20.361	20.455	15.384	7,630
2022-01-04	21.295	21.295	21.249	21.249	15.981	4,882
2022-01-03	21.389	21.576	21.389	21.482	16.157	10,984
2021-12-30	21.109	21.576	20.922	21.482	16.157	28,072
2021-12-29	20.735	21.062	20.735	20.922	15.735	18,308
2021-12-28	20.829	20.875	20.735	20.875	15.700	23,190
2021-12-27	20.081	20.081	20.081	20.081	15.103	4,882
2021-12-24	20.081	20.081	20.081	20.081	15.103	1,220
2021-12-23	19.147	19.614	19.054	19.614	14.752	39,057
2021-12-22	19.614	19.614	19.614	19.614	14.752	7,323
2021-12-21	19.147	19.147	19.147	19.147	14.401	0
2021-12-20	19.147	19.614	19.054	19.147	14.401	40,277
2021-12-17	19.194	19.614	19.194	19.194	14.436	6,102
2021-12-16	20.035	20.035	20.035	20.035	15.068	1,342
2021-12-15	20.081	20.175	20.081	20.081	15.103	12,205
2021-12-14	20.221	20.315	19.661	20.221	15.209	29,537
2021-12-13	20.548	20.548	20.128	20.128	15.138	29,293
2021-12-10	20.829	21.062	20.829	21.062	15.841	14,646
2021-12-09	20.875	20.969	20.875	20.875	15.700	9,764
2021-12-08	20.688	21.809	20.688	21.622	16.262	22,151
2021-12-07	20.548	20.548	20.548	20.548	15.455	0
2021-12-06	20.548	20.548	20.548	20.548	15.455	0
2021-12-03	20.548	20.548	20.548	20.548	15.455	0
2021-12-02	20.548	20.548	20.548	20.548	15.455	0
2021-12-01	20.548	20.548	20.548	20.548	15.455	3,661
2021-11-30	19.614	20.642	19.614	20.548	15.455	28,434
2021-11-29	19.614	20.455	19.521	20.455	15.384	44,195
2021-11-26	20.502	21.389	19.754	21.342	16.052	38,160
2021-11-25	19.801	20.548	19.708	20.502	15.419	25,454
2021-11-24	20.455	20.502	19.754	20.128	15.138	59,855
2021-11-23	20.642	20.829	20.548	20.548	15.455	6,102
2021-11-22	21.202	21.202	20.735	20.829	15.665	6,493
2021-11-19	20.829	20.829	20.829	20.829	15.665	0
2021-11-18	20.735	20.829	20.735	20.829	15.665	9,032
2021-11-17	20.922	21.015	20.922	21.015	15.806	7,323
2021-11-16	21.015	21.109	20.969	20.969	15.771	12,205
2021-11-15	21.015	21.109	21.015	21.109	15.876	5,370
2021-11-12	21.342	21.342	21.342	21.342	16.052	4,882
2021-11-11	21.482	21.949	21.436	21.669	16.297	15,630

← NewerPage 20 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.