JG Environmental Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	53.300	53.300	50.600	52.900	49.272	74,915
2025-10-22	53.000	53.600	51.000	53.400	49.737	20,208
2025-10-21	53.200	53.400	50.900	53.000	49.365	45,610
2025-10-20	53.000	53.200	51.700	53.200	49.551	40,716
2025-10-17	52.800	53.000	50.200	53.000	49.365	29,290
2025-10-16	52.200	52.900	50.700	52.900	49.272	18,767
2025-10-15	52.600	52.600	50.200	52.200	48.620	21,273
2025-10-14	53.400	53.500	50.500	52.700	49.086	100,961
2025-10-13	52.500	53.600	50.900	53.500	49.831	75,342
2025-10-09	52.900	52.900	50.600	52.600	48.992	12,022
2025-10-08	52.500	52.900	50.000	52.900	49.272	48,373
2025-10-07	52.900	52.900	50.300	52.600	48.992	20,493
2025-10-03	53.600	53.600	50.000	52.500	48.899	42,916
2025-10-02	54.700	54.700	50.700	53.700	50.017	57,745
2025-10-01	51.400	54.500	49.750	53.700	50.017	123,876
2025-09-30	52.400	52.400	49.700	51.500	47.968	55,226
2025-09-26	50.300	53.000	49.750	52.500	48.899	54,936
2025-09-25	52.900	52.900	50.000	52.700	49.086	87,670
2025-09-24	52.900	53.000	50.500	53.000	49.365	33,537
2025-09-23	53.300	53.500	51.000	53.300	49.644	48,924
2025-09-22	53.700	54.200	51.400	53.400	49.737	52,789
2025-09-19	53.700	55.000	51.300	53.600	49.924	33,524
2025-09-18	52.500	54.900	52.100	53.700	50.017	32,678
2025-09-17	54.300	55.200	52.500	54.900	51.135	62,313
2025-09-16	54.800	55.100	52.200	54.400	50.669	65,256
2025-09-15	53.500	55.000	51.900	55.000	51.228	84,778
2025-09-12	53.700	54.000	51.200	53.500	49.831	51,149
2025-09-11	56.400	58.200	50.600	52.700	49.086	288,029
2025-09-10	50.300	57.100	50.000	55.000	51.228	436,311
2025-09-09	48.250	50.300	48.250	50.300	46.850	38,670
2025-09-08	49.950	50.900	48.000	50.300	46.850	60,740
2025-09-05	50.600	50.900	48.400	50.000	46.571	51,404
2025-09-04	50.700	50.700	48.250	50.700	47.223	56,784
2025-09-03	48.150	50.700	48.150	50.700	47.223	42,107
2025-09-02	51.900	51.900	47.300	50.500	47.036	191,079
2025-09-01	52.300	53.500	49.700	51.200	47.688	108,781
2025-08-29	48.900	51.400	48.400	51.000	47.502	156,897
2025-08-28	52.500	52.500	49.050	51.200	47.688	86,386
2025-08-27	51.100	53.500	49.900	52.000	48.434	214,497
2025-08-26	48.950	50.900	47.050	50.900	47.409	90,587
2025-08-25	48.000	48.950	46.600	48.800	45.453	57,460
2025-08-22	49.350	49.350	49.350	49.350	45.965	0
2025-08-21	49.550	49.800	46.000	49.350	45.965	101,099
2025-08-20	49.900	49.950	47.500	49.600	46.198	48,232
2025-08-19	50.700	50.900	48.000	49.950	46.524	67,670
2025-08-18	51.500	51.900	48.350	50.700	47.223	79,917
2025-08-15	49.450	51.800	47.600	51.600	48.061	123,871
2025-08-14	49.050	51.000	46.250	49.450	46.058	112,489
2025-08-13	51.700	58.000	44.550	51.400	47.875	642,480
2025-08-12	51.600	51.600	50.200	51.600	48.061	78,566
2025-08-11	49.600	51.700	49.150	51.500	47.968	89,129
2025-08-08	47.000	51.300	45.100	49.100	45.732	195,377
2025-08-07	45.200	47.600	44.700	47.450	44.196	100,846
2025-08-06	48.250	49.400	45.200	47.450	44.196	61,135
2025-08-05	46.150	48.500	46.100	48.450	45.127	52,628
2025-08-04	48.950	48.950	45.000	48.450	45.127	53,731
2025-08-01	49.900	49.900	49.900	49.900	46.478	0
2025-07-31	47.550	49.950	47.500	49.900	46.478	53,332
2025-07-30	47.550	49.950	47.550	49.950	46.524	32,646
2025-07-29	49.900	49.950	47.500	49.950	46.524	28,010

← NewerPage 5 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.