JG Environmental Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	27.600	28.900	27.550	27.850	22.754	12,306
2025-04-30	28.000	28.900	27.600	28.900	23.612	1,372
2025-04-29	28.900	28.900	27.500	28.850	23.571	1,098
2025-04-28	28.900	28.900	27.550	28.900	23.612	26,127
2025-04-25	29.050	29.050	27.650	27.650	22.591	3,438
2025-04-24	29.100	29.100	27.700	29.050	23.735	6,707
2025-04-23	29.250	29.250	28.900	29.100	23.776	5,702
2025-04-22	29.300	29.300	27.850	29.200	23.857	7,008
2025-04-21	29.500	29.500	29.300	29.300	23.939	1,170
2025-04-18	29.550	29.550	28.150	29.500	24.102	1,959
2025-04-17	29.850	29.850	28.500	29.750	24.307	4,562
2025-04-16	30.000	30.000	28.550	29.850	24.388	12,829
2025-04-15	30.400	30.450	28.950	28.950	23.653	3,741
2025-04-14	30.450	30.450	28.900	29.900	24.429	54,896
2025-04-11	29.450	30.200	28.500	30.100	24.593	95,040
2025-04-10	27.350	29.550	26.700	29.550	24.143	51,887
2025-04-09	27.300	27.300	26.000	27.300	22.305	20,122
2025-04-08	26.500	27.300	25.250	26.000	21.243	64,086
2025-04-07	30.000	30.000	25.650	26.800	21.896	76,667
2025-04-02	30.450	30.500	29.100	30.450	24.879	17,128
2025-04-01	29.300	30.500	28.000	29.350	23.980	25,117
2025-03-31	29.300	29.500	29.000	29.300	23.939	15,166
2025-03-28	29.500	30.750	29.250	30.700	25.083	63,255
2025-03-27	29.500	29.500	29.500	29.500	24.102	1
2025-03-26	28.250	29.550	28.200	29.500	24.102	20,531
2025-03-25	29.500	29.550	29.500	29.550	24.143	3,534
2025-03-24	29.500	29.500	29.500	29.500	24.102	1,368
2025-03-21	30.600	30.600	28.150	29.500	24.102	18,295
2025-03-20	29.500	29.550	28.150	29.550	24.143	25,342
2025-03-19	30.500	30.500	29.000	29.500	24.102	37,283
2025-03-18	30.550	30.550	27.950	30.500	24.919	47,892
2025-03-17	30.500	30.500	29.050	30.500	24.919	14,830
2025-03-14	30.500	30.500	29.050	30.500	24.919	16,423
2025-03-13	30.650	30.850	29.100	30.500	24.919	100,850
2025-03-12	30.050	30.650	28.600	30.650	25.042	54,932
2025-03-11	28.600	30.050	27.550	30.050	24.552	36,489
2025-03-10	29.000	29.950	28.550	29.950	24.470	45,891
2025-03-07	28.100	29.100	27.650	29.000	23.694	26,819
2025-03-06	27.000	28.200	26.750	27.900	22.795	35,872
2025-03-05	25.750	26.850	25.650	26.850	21.937	35,962
2025-03-04	24.600	25.800	24.550	25.500	20.834	11,534
2025-03-03	24.900	25.900	24.700	24.900	20.344	32,054
2025-02-27	24.900	26.000	24.900	26.000	21.243	4,915
2025-02-26	26.000	26.000	24.900	26.000	21.243	6,906
2025-02-25	24.800	26.100	24.800	26.050	21.284	13,999
2025-02-24	25.800	26.900	25.500	26.450	21.611	34,472
2025-02-21	25.900	27.150	25.400	27.050	22.101	51,971
2025-02-20	27.050	28.350	26.250	27.250	22.264	33,972
2025-02-19	27.000	28.300	27.000	28.300	23.122	2,504
2025-02-18	28.300	28.300	27.050	28.300	23.122	9,127
2025-02-17	27.050	28.300	27.050	27.050	22.101	1,385
2025-02-14	27.050	28.300	27.050	28.300	23.122	6,158
2025-02-13	28.350	28.350	27.050	28.300	23.122	2,639
2025-02-12	28.350	28.350	27.050	28.350	23.163	2,742
2025-02-11	28.150	29.550	27.050	28.350	23.163	32,743
2025-02-10	28.354	28.354	27.010	28.354	23.166	1,273
2025-02-07	28.306	28.401	27.010	28.354	23.166	21,580
2025-02-06	28.354	28.354	27.058	28.306	23.126	4,779
2025-02-05	28.162	28.258	27.250	28.114	22.970	19,591
2025-02-04	27.874	27.874	26.770	27.874	22.774	38

← NewerPage 7 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.