JG Environmental Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	49.250	49.250	46.800	49.200	45.826	33,326
2026-01-19	49.300	49.300	46.900	49.250	45.872	45,712
2026-01-16	49.250	49.500	47.000	49.300	45.919	47,724
2026-01-15	46.900	49.300	46.900	49.250	45.872	11,863
2026-01-14	49.250	50.800	47.000	49.250	45.872	21,749
2026-01-13	48.650	51.500	47.100	49.250	45.872	154,648
2026-01-12	49.500	50.700	47.250	50.700	47.223	130,653
2026-01-09	49.100	49.400	46.900	49.400	46.012	47,770
2026-01-08	48.350	49.200	46.200	49.000	45.639	69,691
2026-01-07	47.300	48.350	45.200	47.300	44.056	84,706
2026-01-06	47.350	47.350	45.500	47.300	44.056	7,104
2026-01-05	46.600	48.350	44.550	47.300	44.056	67,416
2026-01-02	46.300	46.600	44.300	46.600	43.404	53,401
2025-12-31	45.300	47.150	43.200	46.250	43.078	70,685
2025-12-30	44.800	45.300	43.500	45.300	42.193	43,213
2025-12-29	44.600	44.800	42.800	44.800	41.727	41,625
2025-12-26	44.600	44.600	42.700	43.000	40.051	24,608
2025-12-24	44.550	44.600	42.500	44.600	41.541	26,313
2025-12-23	43.900	43.950	42.350	43.950	40.936	15,612
2025-12-22	44.200	44.200	42.600	43.950	40.936	36,367
2025-12-19	43.800	44.250	41.900	44.250	41.215	45,487
2025-12-18	43.800	43.800	42.050	43.800	40.796	41,007
2025-12-17	43.300	44.200	42.050	43.800	40.796	43,863
2025-12-16	43.400	43.400	42.100	43.300	40.330	15,309
2025-12-15	43.500	44.000	42.000	43.000	40.051	57,515
2025-12-12	43.000	44.000	41.500	43.000	40.051	49,903
2025-12-11	43.100	43.100	41.500	43.000	40.051	5,104
2025-12-10	42.500	43.150	41.400	43.000	40.051	7,552
2025-12-09	44.000	44.000	42.100	42.550	39.632	24,127
2025-12-08	43.800	44.000	42.100	44.000	40.982	19,682
2025-12-05	43.950	43.950	42.150	43.500	40.517	13,007
2025-12-04	44.000	44.000	42.150	43.950	40.936	26,720
2025-12-03	42.050	44.200	41.750	44.000	40.982	21,167
2025-12-02	41.700	43.750	41.700	43.400	40.423	40,536
2025-12-01	43.800	45.600	43.350	43.750	40.749	65,056
2025-11-28	44.000	44.000	41.900	43.900	40.889	17,279
2025-11-27	42.200	44.100	41.800	44.000	40.982	27,460
2025-11-26	42.250	42.250	40.200	42.200	39.306	13,874
2025-11-25	43.800	43.800	40.400	42.300	39.399	6,312
2025-11-24	43.700	43.800	41.550	43.800	40.796	25,335
2025-11-21	44.450	44.450	41.800	43.750	40.749	10,504
2025-11-20	45.500	45.500	42.250	44.450	41.401	29,372
2025-11-19	45.700	46.000	43.800	45.500	42.379	12,653
2025-11-18	44.150	45.850	43.700	45.800	42.659	20,780
2025-11-17	43.250	44.200	41.100	44.200	41.168	30,786
2025-11-14	42.100	44.000	41.300	43.250	40.284	20,062
2025-11-13	43.500	43.650	41.700	43.650	40.656	49,770
2025-11-12	45.300	45.300	41.350	43.150	40.191	90,540
2025-11-11	45.000	47.100	43.200	45.350	42.240	115,774
2025-11-10	46.800	49.100	45.200	47.200	43.963	28,070
2025-11-07	48.100	49.500	46.100	48.500	45.174	34,157
2025-11-06	48.100	49.800	48.100	48.100	44.801	30,268
2025-11-05	50.700	50.700	48.050	49.500	46.105	51,245
2025-11-04	49.600	51.500	48.700	50.700	47.223	70,711
2025-11-03	51.900	51.900	49.600	50.500	47.036	53,787
2025-10-31	50.200	51.900	50.000	51.900	48.340	62,225
2025-10-30	52.000	52.200	50.100	51.400	47.875	31,227
2025-10-29	52.800	52.800	50.000	52.100	48.527	70,916
2025-10-28	52.700	52.900	51.000	52.900	49.272	66,086
2025-10-27	52.900	53.000	51.600	52.800	49.179	25,349

← NewerPage 4 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.