J&V Energy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	84.000	84.000	80.900	80.900	74.496	66,295
2023-11-02	81.900	82.000	80.900	80.900	74.496	37,100
2023-11-01	80.600	81.000	80.600	80.800	74.403	28,130
2023-10-31	81.900	82.200	81.000	81.000	74.588	36,050
2023-10-30	81.100	81.800	81.100	81.700	75.232	44,250
2023-10-27	83.700	83.700	81.000	81.100	74.680	33,110
2023-10-26	81.600	82.500	81.000	81.100	74.680	55,000
2023-10-25	82.000	82.000	81.600	81.900	75.416	30,111
2023-10-24	82.000	82.000	81.500	81.700	75.232	34,110
2023-10-23	82.000	82.000	81.800	81.800	75.324	19,000
2023-10-20	82.500	82.800	82.000	82.000	75.508	17,000
2023-10-19	83.900	83.900	82.300	82.500	75.969	26,100
2023-10-18	81.500	85.400	81.000	85.400	78.639	183,000
2023-10-17	81.000	81.600	81.000	81.100	74.680	38,737
2023-10-16	80.800	81.000	80.800	81.000	74.588	44,110
2023-10-13	82.000	82.100	80.800	80.800	74.403	112,424
2023-10-12	83.400	83.400	80.400	82.100	75.601	229,398
2023-10-11	84.900	84.900	81.900	82.000	75.508	137,150
2023-10-06	84.800	84.900	84.300	84.300	77.626	50,058
2023-10-05	87.000	87.000	84.700	84.800	78.087	62,090
2023-10-04	85.500	86.400	84.200	84.800	78.087	93,300
2023-10-03	87.200	88.000	86.100	86.100	79.284	68,105
2023-10-02	86.000	88.000	85.900	87.200	80.297	147,200
2023-09-28	85.000	85.900	84.900	85.600	78.823	61,258
2023-09-27	84.300	85.700	84.300	85.000	78.271	52,000
2023-09-26	84.000	86.000	83.800	84.200	77.534	64,200
2023-09-25	85.300	85.300	84.100	84.700	77.995	59,100
2023-09-22	82.400	84.500	82.400	84.300	77.626	91,000
2023-09-21	83.900	84.000	81.900	82.300	75.785	135,050
2023-09-20	86.000	86.900	83.900	83.900	77.258	121,100
2023-09-19	86.400	89.000	86.400	86.500	79.652	163,050
2023-09-18	83.500	86.400	83.500	86.100	79.284	257,043
2023-09-15	82.900	83.300	82.500	83.100	76.521	267,110
2023-09-14	82.200	82.400	81.800	82.200	75.693	143,000
2023-09-13	81.800	82.500	81.700	81.700	75.232	137,004
2023-09-12	81.500	82.500	81.300	81.700	75.232	433,152
2023-09-11	81.300	82.000	80.700	80.700	74.311	115,200
2023-09-08	80.700	81.400	80.400	81.000	74.588	113,000
2023-09-07	80.800	81.200	80.100	80.400	74.035	142,300
2023-09-06	80.500	80.800	80.000	80.700	74.311	126,167
2023-09-05	81.700	82.600	80.400	80.800	74.403	167,200
2023-09-04	82.700	82.700	81.400	81.700	75.232	111,150
2023-09-01	84.000	84.000	81.500	81.800	75.324	141,240
2023-08-31	81.000	84.600	81.000	84.100	77.442	262,150
2023-08-30	82.700	82.900	80.700	81.000	74.588	198,620
2023-08-29	83.600	83.600	82.700	82.700	76.153	60,430
2023-08-28	85.700	85.700	83.000	83.200	76.613	195,520
2023-08-25	85.600	86.200	84.600	85.500	78.731	87,300
2023-08-24	87.500	88.000	86.100	86.100	79.284	135,500
2023-08-23	88.200	88.900	86.200	87.500	80.573	95,156
2023-08-22	85.500	88.800	84.500	88.200	81.218	209,044
2023-08-21	84.900	86.300	83.200	85.500	78.731	159,000
2023-08-18	88.600	88.900	84.600	85.500	78.731	331,598
2023-08-17	90.800	90.800	89.300	89.300	82.231	160,250
2023-08-16	91.200	91.300	90.300	90.300	83.151	82,090
2023-08-15	91.100	92.800	90.700	91.100	83.888	141,179
2023-08-14	92.900	92.900	91.000	91.200	83.980	138,050
2023-08-11	93.000	93.300	92.100	92.300	84.993	39,010
2023-08-10	93.900	94.000	92.500	92.500	85.177	101,000
2023-08-09	93.400	94.900	93.300	93.900	86.466	138,100

← NewerPage 13 of 20 · 1,153 trading daysOlder →

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.