JG Environmental Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	43.550	44.000	42.100	43.650	40.656	34,065
2026-04-27	45.000	45.450	42.050	43.750	40.749	121,844
2026-04-24	44.250	47.700	42.000	44.400	41.355	148,451
2026-04-23	49.250	51.500	41.200	44.900	41.820	400,721
2026-04-22	44.050	53.000	43.000	51.400	47.875	1,027,204
2026-04-21	37.200	45.000	36.350	44.050	41.029	302,518
2026-04-20	35.700	37.000	34.650	36.400	33.903	134,435
2026-04-17	36.950	36.950	34.000	35.800	33.345	292,988
2026-04-16	37.000	37.000	34.750	37.000	34.462	91,045
2026-04-15	37.800	37.800	35.050	37.050	34.509	193,346
2026-04-14	36.750	36.750	34.700	36.550	34.043	55,482
2026-04-13	37.650	37.650	32.950	36.500	33.997	199,448
2026-04-10	38.350	38.350	36.000	37.700	35.114	49,852
2026-04-09	37.000	38.550	36.450	38.350	35.720	62,726
2026-04-08	36.700	38.100	36.000	37.150	34.602	35,825
2026-04-07	37.950	38.050	35.600	36.900	34.369	75,598
2026-04-02	38.100	38.150	34.900	37.950	35.347	60,703
2026-04-01	38.100	38.100	37.000	38.100	35.487	8,617
2026-03-31	38.450	38.450	36.500	38.150	35.533	31,223
2026-03-30	38.650	38.700	35.700	38.500	35.859	66,832
2026-03-27	38.750	38.750	37.050	38.650	35.999	58,525
2026-03-26	38.750	38.750	37.050	38.750	36.092	58,941
2026-03-25	38.650	38.800	37.000	38.800	36.139	134,686
2026-03-24	38.650	40.200	36.750	38.650	35.999	101,385
2026-03-23	39.050	39.050	37.100	38.650	35.999	35,953
2026-03-20	38.500	39.100	37.200	39.100	36.418	42,060
2026-03-19	39.450	39.500	37.300	39.100	36.418	78,306
2026-03-18	39.950	39.950	36.150	39.500	36.791	246,285
2026-03-17	40.000	40.050	38.000	40.050	37.303	77,163
2026-03-16	40.000	40.000	38.150	40.000	37.257	58,151
2026-03-13	40.000	40.300	38.200	40.300	37.536	61,151
2026-03-12	38.700	40.300	38.200	40.000	37.257	77,835
2026-03-11	38.950	42.100	38.000	38.650	35.999	117,278
2026-03-10	38.450	40.050	38.100	38.950	36.279	23,491
2026-03-09	39.050	39.050	35.150	38.500	35.859	126,072
2026-03-06	40.000	40.000	37.000	39.100	36.418	53,245
2026-03-05	40.850	40.850	37.450	39.950	37.210	59,289
2026-03-04	40.500	40.900	37.950	40.900	38.095	99,925
2026-03-03	40.550	40.550	39.550	40.500	37.722	25,445
2026-03-02	41.500	41.500	39.550	41.500	38.654	23,231
2026-02-26	39.850	41.500	39.550	41.500	38.654	15,390
2026-02-25	40.050	40.100	38.150	39.850	37.117	13,814
2026-02-24	40.100	40.100	38.150	40.050	37.303	21,115
2026-02-23	41.150	41.200	37.650	38.800	36.139	79,424
2026-02-11	41.800	41.800	38.500	40.900	38.095	93,825
2026-02-10	41.800	41.800	39.850	41.800	38.933	6,231
2026-02-09	43.700	43.700	39.850	41.800	38.933	38,222
2026-02-06	43.800	43.800	41.750	43.000	40.051	17,988
2026-02-05	43.800	43.800	41.750	43.800	40.796	22,162
2026-02-04	43.800	43.800	41.750	43.800	40.796	27,094
2026-02-03	43.600	43.800	41.650	43.800	40.796	5,632
2026-02-02	41.650	43.600	41.650	43.600	40.610	13,319
2026-01-30	45.250	45.250	41.650	43.600	40.610	72,913
2026-01-29	46.050	46.050	43.400	45.250	42.146	17,958
2026-01-28	46.750	46.750	44.450	46.000	42.845	22,020
2026-01-27	48.550	48.550	45.500	46.750	43.544	31,873
2026-01-26	48.500	48.550	46.300	48.550	45.220	24,327
2026-01-23	46.300	48.550	46.300	48.500	45.174	19,801
2026-01-22	48.900	50.800	46.250	48.550	45.220	27,719
2026-01-21	46.850	49.200	46.800	49.000	45.639	12,655

← NewerPage 3 of 21 · 1,219 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.