JG Environmental Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	49.950	51.500	48.500	49.900	46.478	42,105
2025-07-25	52.600	52.800	47.700	49.900	46.478	161,055
2025-07-24	53.100	56.200	51.000	53.400	49.737	207,198
2025-07-23	56.100	58.100	54.000	57.900	47.306	355,482
2025-07-22	54.600	56.400	51.900	53.900	44.038	308,738
2025-07-21	56.000	56.800	54.400	55.500	45.345	196,670
2025-07-18	52.500	57.100	52.500	56.800	46.407	282,725
2025-07-17	59.600	59.700	52.400	54.800	44.773	389,754
2025-07-16	55.400	61.400	53.300	60.300	49.267	607,723
2025-07-15	49.400	55.100	48.100	54.900	44.855	539,605
2025-07-14	46.000	49.400	44.350	49.400	40.361	277,169
2025-07-11	45.300	47.150	43.700	46.100	37.665	172,902
2025-07-10	43.000	45.400	42.000	45.300	37.011	339,716
2025-07-09	43.200	43.200	41.350	43.200	35.296	22,316
2025-07-08	43.300	43.300	41.250	43.200	35.296	44,532
2025-07-07	43.300	43.300	42.000	43.300	35.377	108,207
2025-07-04	43.300	43.300	41.250	43.300	35.377	82,790
2025-07-03	43.300	43.300	41.250	43.300	35.377	58,981
2025-07-02	41.700	43.300	40.200	43.300	35.377	80,770
2025-07-01	41.950	43.000	40.000	41.700	34.070	36,931
2025-06-30	43.500	43.650	40.400	41.950	34.274	51,095
2025-06-27	43.650	43.650	41.000	42.600	34.805	133,316
2025-06-26	42.000	43.650	41.600	43.650	35.663	61,563
2025-06-25	41.700	43.450	41.000	42.650	34.846	95,773
2025-06-24	41.750	41.800	39.800	41.750	34.111	70,013
2025-06-23	41.750	41.750	39.800	41.750	34.111	36,591
2025-06-20	42.950	43.000	40.950	41.800	34.152	92,204
2025-06-19	42.200	43.100	41.050	43.000	35.132	97,150
2025-06-18	40.250	42.100	38.350	42.100	34.397	214,250
2025-06-17	40.150	40.250	38.300	40.250	32.885	131,348
2025-06-16	38.900	39.950	38.150	39.850	32.559	64,647
2025-06-13	39.300	39.300	37.150	38.950	31.823	42,657
2025-06-12	39.250	39.950	37.500	39.400	32.191	89,338
2025-06-11	39.950	40.500	37.000	38.500	31.456	433,293
2025-06-10	40.500	40.700	38.600	40.600	33.171	70,107
2025-06-09	42.050	42.100	39.000	40.500	33.090	415,995
2025-06-06	41.800	42.100	40.000	42.050	34.356	134,742
2025-06-05	40.050	42.450	39.950	41.800	34.152	165,686
2025-06-04	40.350	42.050	38.400	41.800	34.152	300,266
2025-06-03	38.250	40.500	36.400	40.350	32.967	277,384
2025-06-02	36.700	38.200	36.400	38.200	31.211	186,782
2025-05-29	35.450	36.900	34.700	35.000	28.596	172,629
2025-05-28	35.250	35.450	33.800	35.350	28.882	42,121
2025-05-27	34.050	35.450	32.450	35.000	28.596	182,412
2025-05-26	32.450	34.050	32.450	34.050	27.820	37,858
2025-05-23	34.050	34.050	32.450	32.600	26.635	15,054
2025-05-22	34.050	34.050	32.450	34.050	27.820	1,258
2025-05-21	34.050	34.050	32.450	34.050	27.820	10,934
2025-05-20	33.400	34.850	32.250	34.050	27.820	98,572
2025-05-19	33.500	33.550	32.200	33.200	27.125	61,772
2025-05-16	33.200	35.150	32.050	33.500	27.371	211,293
2025-05-15	33.100	33.200	31.550	33.200	27.125	77,158
2025-05-14	31.800	33.100	31.550	33.100	27.044	67,195
2025-05-13	31.800	31.800	30.350	31.800	25.982	11,409
2025-05-12	29.300	31.750	29.300	31.700	25.900	131,308
2025-05-09	27.950	29.300	27.950	29.300	23.939	41
2025-05-08	29.300	29.300	27.950	29.300	23.939	26
2025-05-07	29.300	29.300	28.000	29.300	23.939	21,621
2025-05-06	28.900	30.000	27.600	28.850	23.571	47,881
2025-05-05	28.950	28.950	27.550	28.900	23.612	17

← NewerPage 6 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.