J&V Energy Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 225.00 | 235.50 | 218.50 | 228.00 | 213.38 | 10,820,080 |
| 2024-07-31 | 231.00 | 245.00 | 216.00 | 217.50 | 203.56 | 16,416,658 |
| 2024-07-30 | 223.50 | 240.50 | 213.50 | 230.00 | 215.25 | 19,534,531 |
| 2024-07-29 | 263.50 | 274.00 | 237.00 | 237.00 | 221.81 | 9,650,952 |
| 2024-07-26 | 270.00 | 275.00 | 263.00 | 263.00 | 246.14 | 1,635,190 |
| 2024-07-23 | 330.00 | 330.00 | 297.00 | 297.00 | 277.96 | 6,792,152 |
| 2024-07-22 | 330.00 | 330.00 | 330.00 | 330.00 | 303.88 | 1,453,278 |
| 2024-07-19 | 281.00 | 300.00 | 280.00 | 300.00 | 276.25 | 5,767,409 |
| 2024-07-18 | 263.00 | 273.00 | 263.00 | 273.00 | 251.39 | 1,120,821 |
| 2024-07-17 | 262.00 | 274.00 | 262.00 | 271.50 | 250.01 | 845,715 |
| 2024-07-16 | 265.00 | 270.00 | 260.00 | 261.00 | 240.34 | 778,800 |
| 2024-07-15 | 262.50 | 276.00 | 262.00 | 266.00 | 244.94 | 1,226,437 |
| 2024-07-12 | 251.50 | 260.00 | 251.50 | 258.50 | 238.04 | 564,427 |
| 2024-07-11 | 256.00 | 266.00 | 256.00 | 259.50 | 238.96 | 1,059,393 |
| 2024-07-10 | 257.00 | 266.00 | 255.00 | 264.00 | 243.10 | 1,344,327 |
| 2024-07-09 | 240.50 | 255.00 | 232.50 | 255.00 | 234.81 | 2,314,600 |
| 2024-07-08 | 253.00 | 253.00 | 242.00 | 244.00 | 224.68 | 1,852,819 |
| 2024-07-05 | 259.00 | 259.50 | 251.50 | 256.50 | 236.19 | 1,077,337 |
| 2024-07-04 | 254.50 | 256.50 | 240.00 | 256.50 | 236.19 | 2,443,998 |
| 2024-07-03 | 265.00 | 273.00 | 245.00 | 249.00 | 229.29 | 3,425,570 |
| 2024-07-02 | 254.00 | 274.50 | 250.50 | 271.00 | 249.55 | 8,146,045 |
| 2024-07-01 | 239.00 | 254.00 | 239.00 | 254.00 | 233.89 | 6,023,222 |
| 2024-06-28 | 218.50 | 232.00 | 218.00 | 231.00 | 212.71 | 6,037,723 |
| 2024-06-27 | 221.50 | 235.00 | 215.00 | 215.00 | 197.98 | 38,075,224 |
| 2024-06-26 | 205.50 | 214.50 | 202.50 | 214.50 | 197.52 | 13,108,036 |
| 2024-06-25 | 194.00 | 202.00 | 187.50 | 195.00 | 179.56 | 33,758,684 |
| 2024-06-24 | 184.00 | 184.00 | 184.00 | 184.00 | 169.43 | 2,127,501 |
| 2024-06-21 | 167.50 | 167.50 | 167.50 | 167.50 | 154.24 | 1,714,060 |
| 2024-06-20 | 140.50 | 152.50 | 139.50 | 152.50 | 140.43 | 4,675,160 |
| 2024-06-19 | 141.00 | 144.00 | 136.50 | 139.00 | 128.00 | 3,915,940 |
| 2024-06-18 | 146.00 | 146.00 | 141.50 | 142.00 | 130.76 | 985,811 |
| 2024-06-17 | 141.00 | 147.50 | 140.50 | 144.50 | 133.06 | 1,374,327 |
| 2024-06-14 | 128.00 | 140.00 | 128.00 | 140.00 | 128.92 | 1,045,326 |
| 2024-06-13 | 129.00 | 130.50 | 127.50 | 128.00 | 117.87 | 378,100 |
| 2024-06-12 | 125.50 | 129.00 | 125.00 | 129.00 | 118.79 | 322,000 |
| 2024-06-11 | 129.50 | 129.50 | 125.50 | 125.50 | 115.56 | 326,000 |
| 2024-06-07 | 126.00 | 130.00 | 125.50 | 128.50 | 118.33 | 429,000 |
| 2024-06-06 | 123.00 | 126.50 | 122.50 | 126.00 | 116.03 | 420,100 |
| 2024-06-05 | 123.50 | 125.00 | 122.50 | 123.50 | 113.72 | 294,215 |
| 2024-06-04 | 128.00 | 128.00 | 121.00 | 123.50 | 113.72 | 1,244,477 |
| 2024-06-03 | 126.00 | 133.00 | 125.50 | 128.50 | 118.33 | 384,679 |
| 2024-05-31 | 134.00 | 134.00 | 125.50 | 126.00 | 116.03 | 1,718,247 |
| 2024-05-30 | 134.50 | 136.00 | 133.00 | 134.00 | 123.39 | 300,249 |
| 2024-05-29 | 138.50 | 138.50 | 135.00 | 136.00 | 125.23 | 424,512 |
| 2024-05-28 | 145.00 | 145.00 | 137.00 | 138.50 | 127.54 | 633,250 |
| 2024-05-27 | 146.00 | 149.00 | 144.00 | 145.00 | 133.52 | 415,010 |
| 2024-05-24 | 145.00 | 146.50 | 144.00 | 146.00 | 134.44 | 140,086 |
| 2024-05-23 | 147.50 | 149.50 | 144.50 | 145.00 | 133.52 | 318,032 |
| 2024-05-22 | 147.00 | 150.00 | 146.00 | 146.50 | 134.90 | 501,710 |
| 2024-05-21 | 145.50 | 145.50 | 142.00 | 143.00 | 131.68 | 211,110 |
| 2024-05-20 | 140.00 | 141.00 | 139.00 | 140.50 | 129.38 | 168,330 |
| 2024-05-17 | 136.00 | 143.00 | 136.00 | 140.00 | 128.92 | 278,235 |
| 2024-05-16 | 143.00 | 143.00 | 139.50 | 140.00 | 128.92 | 440,110 |
| 2024-05-15 | 138.50 | 143.50 | 131.00 | 142.50 | 131.22 | 923,223 |
| 2024-05-14 | 141.50 | 143.50 | 139.50 | 142.00 | 130.76 | 364,414 |
| 2024-05-13 | 149.00 | 152.00 | 139.50 | 141.50 | 130.30 | 1,592,232 |
| 2024-05-10 | 157.00 | 157.00 | 152.50 | 155.00 | 142.73 | 236,158 |
| 2024-05-09 | 161.50 | 161.50 | 154.50 | 157.00 | 144.57 | 463,200 |
| 2024-05-08 | 158.50 | 164.00 | 158.50 | 161.50 | 148.71 | 408,121 |
| 2024-05-07 | 159.50 | 160.00 | 156.00 | 158.50 | 145.95 | 386,122 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 2.0000 TWD |
| 2025-08-07 | 5.0054 TWD |
| 2024-07-23 | 5.3077 TWD |
| 2023-07-27 | 2.0000 TWD |
| 2022-07-13 | 0.2000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.