JG Environmental Technology Co.,Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	28.737	28.737	28.737	28.737	23.479	0
2024-10-28	28.737	28.737	28.737	28.737	23.479	236
2024-10-25	27.826	28.881	27.730	27.826	22.734	4,683
2024-10-24	28.306	28.306	28.114	28.114	22.970	19,009
2024-10-23	28.306	28.785	28.306	28.306	23.126	13,081
2024-10-22	28.785	28.929	28.449	28.833	23.558	9,624
2024-10-21	29.841	29.841	29.265	29.313	23.950	12,665
2024-10-18	29.889	29.937	29.361	29.937	24.459	12,715
2024-10-17	29.841	30.033	29.745	29.841	24.381	31,366
2024-10-16	30.177	30.177	29.889	29.889	24.420	6,891
2024-10-15	30.704	30.704	30.225	30.273	24.734	8,802
2024-10-14	31.328	31.328	30.656	30.704	25.086	4,765
2024-10-11	31.904	31.904	30.704	30.704	25.086	20,815
2024-10-09	31.232	31.712	31.184	31.712	25.909	14,258
2024-10-08	31.664	32.623	31.568	31.760	25.949	43,961
2024-10-07	31.856	31.856	31.472	31.760	25.949	24,814
2024-10-04	32.096	32.096	31.184	31.664	25.870	3,567
2024-10-01	31.664	32.719	31.184	32.623	26.654	8,566
2024-09-30	32.623	33.247	32.096	32.239	26.341	58,372
2024-09-27	32.144	32.911	31.952	32.623	26.654	61,862
2024-09-26	30.944	32.767	30.944	31.568	25.792	61,544
2024-09-25	27.970	30.848	27.970	30.848	25.204	69,027
2024-09-24	27.922	27.922	27.538	27.826	22.734	12,011
2024-09-23	27.730	27.826	27.490	27.778	22.695	23,418
2024-09-20	27.826	27.922	27.826	27.922	22.813	6,178
2024-09-19	27.826	27.970	27.826	27.970	22.852	3,576
2024-09-18	27.298	27.298	27.298	27.298	22.303	2,376
2024-09-16	27.922	27.922	27.922	27.922	22.813	0
2024-09-13	27.778	27.922	27.730	27.922	22.813	10,694
2024-09-12	27.922	27.922	27.826	27.922	22.813	11,892
2024-09-11	28.210	28.210	27.730	27.826	22.734	37,661
2024-09-10	28.785	28.785	28.785	28.785	23.518	2,376
2024-09-09	29.265	29.265	27.874	28.114	22.970	19,678
2024-09-06	28.785	29.265	28.689	28.785	23.518	16,711
2024-09-05	29.697	29.697	29.697	29.697	24.263	1
2024-09-04	29.745	29.745	29.265	29.265	23.910	84,605
2024-09-03	29.265	30.177	29.121	29.361	23.989	9,546
2024-09-02	30.800	30.848	29.313	29.361	23.989	38,058
2024-08-30	29.361	30.800	29.361	30.800	25.165	28,168
2024-08-29	29.745	30.273	29.505	30.273	24.734	26,165
2024-08-28	29.745	31.040	29.601	31.040	25.361	11,911
2024-08-27	29.745	31.184	29.745	31.184	25.478	9
2024-08-26	30.896	30.992	30.512	30.800	25.165	45,148
2024-08-23	31.184	31.328	30.704	30.896	25.243	17,824
2024-08-22	30.417	31.184	30.417	31.184	25.478	2,389
2024-08-21	29.889	30.321	28.929	29.937	24.459	23,992
2024-08-20	29.409	29.409	29.409	29.409	24.028	2,612
2024-08-19	29.457	29.457	28.881	29.457	24.067	5,427
2024-08-16	28.689	29.457	28.641	29.361	23.989	15,529
2024-08-15	27.490	29.553	27.490	29.553	24.146	13,456
2024-08-14	28.929	29.265	27.826	28.545	23.322	89,278
2024-08-13	30.273	30.273	29.265	29.457	24.067	9,945
2024-08-12	28.785	30.704	28.785	30.704	25.086	41,680
2024-08-09	30.033	30.225	28.785	30.225	24.694	57,163
2024-08-08	30.704	30.704	29.169	29.265	23.910	31,640
2024-08-07	30.704	32.192	30.704	30.704	25.086	28,516
2024-08-06	29.649	30.656	29.217	30.656	25.047	30,895
2024-08-05	32.575	32.575	29.073	29.073	23.754	89,225
2024-08-02	32.671	33.439	32.575	32.815	26.811	17,233
2024-08-01	33.391	33.535	33.391	33.391	27.281	11,904

← NewerPage 9 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.