JG Environmental Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	27.922	27.922	26.578	27.922	22.813	13,108
2025-01-22	28.018	28.018	26.626	27.922	22.813	6,137
2025-01-21	28.210	28.210	26.866	28.114	22.970	1,222
2025-01-20	27.202	27.202	25.907	27.202	22.225	7
2025-01-17	26.818	27.202	25.907	27.202	22.225	5,961
2025-01-16	26.866	26.866	25.571	26.866	21.951	1,197
2025-01-15	26.866	26.866	25.811	26.866	21.951	4,755
2025-01-14	27.538	27.538	26.291	26.291	21.480	5,959
2025-01-13	26.578	27.586	25.379	27.586	22.538	15,697
2025-01-10	26.626	26.626	25.379	26.626	21.755	1,192
2025-01-09	26.674	26.674	25.379	26.674	21.794	3
2025-01-08	25.523	25.763	25.523	25.763	21.049	7,128
2025-01-07	25.715	26.962	25.715	26.866	21.951	2,379
2025-01-06	25.907	27.154	24.899	24.899	20.343	32,320
2025-01-03	27.202	27.202	27.202	27.202	22.225	14
2025-01-02	25.907	28.258	25.907	26.914	21.990	8,913
2024-12-31	27.154	27.154	25.907	25.907	21.167	1,202
2024-12-30	27.202	27.202	25.907	27.154	22.186	8
2024-12-27	25.907	28.306	25.907	27.250	22.264	12,254
2024-12-26	28.401	29.553	27.058	28.401	23.205	16,640
2024-12-25	27.298	27.298	26.003	27.298	22.303	5
2024-12-24	28.785	28.785	25.331	27.346	22.343	35,775
2024-12-23	26.626	30.033	26.626	28.785	23.518	36,851
2024-12-20	26.626	26.626	25.427	26.626	21.755	4,758
2024-12-19	26.674	26.674	25.475	26.674	21.794	4,758
2024-12-18	27.730	27.778	26.434	26.578	21.715	8,319
2024-12-17	27.778	27.778	27.778	27.778	22.695	1
2024-12-16	27.778	27.778	27.778	27.778	22.695	1
2024-12-13	27.826	27.826	27.826	27.826	22.734	2,376
2024-12-12	27.778	27.826	26.482	27.826	22.734	16,638
2024-12-11	27.730	27.730	26.482	27.730	22.656	1,190
2024-12-10	26.722	27.154	26.578	27.154	22.186	17,825
2024-12-09	26.003	26.722	25.523	26.722	21.833	2,384
2024-12-06	25.715	25.907	24.611	25.715	21.010	20,645
2024-12-05	25.619	25.859	23.988	25.811	21.088	55,378
2024-12-04	26.818	26.818	26.818	26.818	21.911	1,188
2024-12-03	26.866	26.866	26.866	26.866	21.951	710
2024-12-02	26.866	26.866	26.866	26.866	21.951	355
2024-11-29	26.818	26.818	26.818	26.818	21.911	1,189
2024-11-28	26.051	26.866	25.619	26.866	21.951	7,131
2024-11-27	26.291	26.339	25.043	26.339	21.519	11,889
2024-11-26	26.051	26.339	25.907	26.339	21.519	16,873
2024-11-25	26.099	26.962	26.099	26.962	22.029	8,851
2024-11-22	27.394	27.394	26.291	27.346	22.343	28,755
2024-11-21	28.737	28.737	27.394	28.401	23.205	9,509
2024-11-20	27.586	27.586	27.586	27.586	22.538	0
2024-11-19	26.866	27.586	26.339	27.586	22.538	13,072
2024-11-18	27.442	27.442	27.442	27.442	22.421	3,564
2024-11-15	27.442	28.785	27.346	27.442	22.421	49,008
2024-11-14	27.682	29.025	27.634	27.826	22.734	30,893
2024-11-13	29.073	29.073	29.073	29.073	23.754	11
2024-11-12	29.025	29.025	28.785	28.785	23.518	9,690
2024-11-11	29.169	29.169	27.826	29.169	23.832	4,872
2024-11-08	29.169	29.169	29.169	29.169	23.832	1,188
2024-11-07	29.169	29.169	29.169	29.169	23.832	1,199
2024-11-06	28.258	29.217	27.874	29.217	23.871	4,765
2024-11-05	27.970	29.265	27.922	28.018	22.891	19,021
2024-11-04	28.162	29.361	28.018	29.361	23.989	7,131
2024-11-01	28.593	28.881	27.970	28.881	23.597	24,987
2024-10-30	28.785	28.881	28.785	28.785	23.518	9,516

← NewerPage 8 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.