J&V Energy Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 154.50 | 159.00 | 154.50 | 158.50 | 145.95 | 375,524 |
| 2024-05-03 | 151.00 | 155.00 | 151.00 | 154.00 | 141.81 | 373,034 |
| 2024-05-02 | 150.00 | 152.50 | 150.00 | 151.00 | 139.05 | 215,130 |
| 2024-04-30 | 146.00 | 153.00 | 145.00 | 150.00 | 138.13 | 459,236 |
| 2024-04-29 | 145.00 | 148.00 | 144.50 | 146.00 | 134.44 | 263,010 |
| 2024-04-26 | 145.50 | 146.00 | 143.50 | 145.00 | 133.52 | 307,020 |
| 2024-04-25 | 152.00 | 153.50 | 143.50 | 144.00 | 132.60 | 824,100 |
| 2024-04-24 | 158.00 | 158.00 | 146.50 | 149.50 | 137.66 | 1,252,029 |
| 2024-04-23 | 154.00 | 155.50 | 148.50 | 153.50 | 141.35 | 662,200 |
| 2024-04-22 | 158.00 | 165.00 | 154.50 | 155.00 | 142.73 | 1,934,990 |
| 2024-04-19 | 141.50 | 156.50 | 141.50 | 156.50 | 144.11 | 1,446,531 |
| 2024-04-18 | 146.00 | 146.00 | 137.50 | 142.50 | 131.22 | 689,314 |
| 2024-04-17 | 136.00 | 146.00 | 136.00 | 146.00 | 134.44 | 976,496 |
| 2024-04-16 | 140.00 | 140.00 | 134.00 | 136.00 | 125.23 | 656,025 |
| 2024-04-15 | 139.50 | 142.00 | 138.00 | 140.00 | 128.92 | 507,045 |
| 2024-04-12 | 137.50 | 139.50 | 136.50 | 139.50 | 128.46 | 233,075 |
| 2024-04-11 | 135.00 | 141.00 | 135.00 | 138.00 | 127.08 | 432,525 |
| 2024-04-10 | 139.00 | 139.00 | 133.50 | 135.00 | 124.31 | 623,260 |
| 2024-04-09 | 139.50 | 140.50 | 139.00 | 139.50 | 128.46 | 208,835 |
| 2024-04-08 | 142.00 | 142.00 | 138.00 | 139.50 | 128.46 | 243,028 |
| 2024-04-03 | 142.50 | 144.00 | 140.50 | 141.00 | 129.84 | 311,540 |
| 2024-04-02 | 142.00 | 144.50 | 141.00 | 144.00 | 132.60 | 472,159 |
| 2024-04-01 | 136.50 | 142.00 | 136.50 | 141.50 | 130.30 | 560,214 |
| 2024-03-29 | 136.50 | 136.50 | 134.50 | 135.00 | 124.31 | 133,000 |
| 2024-03-28 | 135.00 | 138.00 | 133.50 | 136.50 | 125.69 | 185,037 |
| 2024-03-27 | 138.00 | 138.00 | 133.50 | 134.00 | 123.39 | 572,278 |
| 2024-03-26 | 140.50 | 142.00 | 135.00 | 139.00 | 128.00 | 526,169 |
| 2024-03-25 | 132.50 | 141.50 | 132.50 | 140.50 | 129.38 | 914,140 |
| 2024-03-22 | 133.00 | 133.50 | 130.50 | 132.50 | 122.01 | 308,301 |
| 2024-03-21 | 129.00 | 133.00 | 129.00 | 132.00 | 121.55 | 449,367 |
| 2024-03-20 | 129.00 | 130.00 | 127.50 | 128.50 | 118.33 | 174,449 |
| 2024-03-19 | 133.00 | 133.00 | 127.00 | 129.50 | 119.25 | 646,801 |
| 2024-03-18 | 130.00 | 133.00 | 127.50 | 132.00 | 121.55 | 547,953 |
| 2024-03-15 | 126.00 | 129.50 | 126.00 | 127.00 | 116.95 | 287,267 |
| 2024-03-14 | 125.50 | 129.50 | 123.00 | 126.00 | 116.03 | 577,200 |
| 2024-03-13 | 122.00 | 127.50 | 122.00 | 125.50 | 115.56 | 491,510 |
| 2024-03-12 | 122.00 | 124.00 | 119.50 | 122.00 | 112.34 | 303,231 |
| 2024-03-11 | 124.00 | 126.50 | 121.50 | 121.50 | 111.88 | 327,864 |
| 2024-03-08 | 127.00 | 128.50 | 124.00 | 124.00 | 114.18 | 636,751 |
| 2024-03-07 | 131.00 | 132.50 | 125.50 | 127.00 | 116.95 | 719,250 |
| 2024-03-06 | 132.00 | 134.00 | 129.00 | 129.50 | 119.25 | 608,600 |
| 2024-03-05 | 123.50 | 134.00 | 123.50 | 134.00 | 123.39 | 1,178,300 |
| 2024-03-04 | 120.50 | 125.50 | 119.50 | 124.00 | 114.18 | 358,900 |
| 2024-03-01 | 121.50 | 122.00 | 117.50 | 120.50 | 110.96 | 353,900 |
| 2024-02-29 | 117.50 | 123.50 | 116.00 | 121.50 | 111.88 | 572,751 |
| 2024-02-27 | 117.00 | 118.50 | 114.00 | 116.50 | 107.28 | 287,014 |
| 2024-02-26 | 112.50 | 119.50 | 112.50 | 117.00 | 107.74 | 355,216 |
| 2024-02-23 | 111.50 | 118.50 | 111.50 | 112.50 | 103.59 | 417,200 |
| 2024-02-22 | 113.00 | 113.50 | 111.00 | 111.00 | 102.21 | 483,010 |
| 2024-02-21 | 112.00 | 115.00 | 111.50 | 112.00 | 103.13 | 235,000 |
| 2024-02-20 | 114.50 | 115.50 | 111.00 | 111.50 | 102.67 | 192,006 |
| 2024-02-19 | 112.50 | 115.50 | 112.50 | 114.50 | 105.44 | 133,050 |
| 2024-02-16 | 111.50 | 114.50 | 109.50 | 112.50 | 103.59 | 286,818 |
| 2024-02-15 | 111.00 | 112.50 | 109.50 | 112.00 | 103.13 | 129,043 |
| 2024-02-05 | 109.00 | 111.50 | 109.00 | 111.50 | 102.67 | 167,400 |
| 2024-02-02 | 113.50 | 114.00 | 109.00 | 110.00 | 101.29 | 386,160 |
| 2024-02-01 | 114.00 | 116.00 | 112.00 | 114.00 | 104.98 | 236,250 |
| 2024-01-31 | 113.00 | 116.50 | 113.00 | 114.00 | 104.98 | 247,400 |
| 2024-01-30 | 118.00 | 118.00 | 112.50 | 114.00 | 104.98 | 569,686 |
| 2024-01-29 | 121.00 | 121.50 | 117.50 | 118.00 | 108.66 | 307,185 |
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.