J&V Energy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	68.900	68.900	67.300	67.700	65.709	181,040
2026-07-22	68.800	69.400	68.400	68.700	66.679	211,032
2026-07-21	68.700	69.600	68.100	68.500	66.485	281,000
2026-07-20	66.200	70.700	66.200	67.400	65.418	944,147
2026-07-17	69.200	69.400	66.200	66.200	64.253	881,185
2026-07-16	70.300	70.300	69.100	69.900	67.844	365,034
2026-07-15	70.500	71.300	69.300	69.800	67.747	471,003
2026-07-14	72.300	75.500	68.500	70.500	68.427	1,347,050
2026-07-13	70.900	72.300	69.100	69.100	67.068	446,020
2026-07-10	71.200	71.200	71.200	71.200	69.106	0
2026-07-09	72.500	74.300	71.000	71.200	69.106	328,100
2026-07-08	73.000	73.600	70.900	71.700	69.591	489,005
2026-07-07	73.000	75.000	72.400	73.000	70.853	814,233
2026-07-06	71.000	74.900	71.000	72.700	70.562	728,222
2026-07-03	68.000	71.100	68.000	70.900	68.815	592,209
2026-07-02	69.800	69.800	68.500	68.600	66.582	525,024
2026-07-01	71.300	71.900	69.800	69.800	67.747	761,416
2026-06-30	74.800	74.800	72.100	72.500	70.368	325,249
2026-06-29	71.000	75.000	70.600	74.000	71.824	710,221
2026-06-26	75.900	75.900	69.500	69.500	67.456	1,078,051
2026-06-25	76.800	76.900	75.600	75.600	73.377	413,050
2026-06-24	76.600	77.300	75.600	76.100	73.862	410,074
2026-06-23	77.800	78.300	76.500	76.600	74.347	663,190
2026-06-22	78.200	78.200	77.200	77.300	75.027	485,735
2026-06-18	77.800	78.900	77.300	77.300	75.027	527,045
2026-06-17	77.400	77.900	77.100	77.700	75.415	546,050
2026-06-16	79.100	79.300	77.700	78.200	75.900	538,145
2026-06-15	79.600	80.600	78.800	78.800	76.482	385,206
2026-06-12	80.300	80.300	78.900	79.400	77.065	312,252
2026-06-11	82.000	82.000	78.100	78.500	76.191	1,022,026
2026-06-10	81.300	82.800	81.000	82.000	79.588	458,100
2026-06-09	80.900	82.000	80.000	81.600	79.200	433,210
2026-06-08	78.000	81.000	77.700	80.900	78.521	767,550
2026-06-05	88.100	88.500	83.500	83.900	81.432	968,055
2026-06-04	88.500	91.300	87.400	88.200	85.606	2,665,424
2026-06-03	85.400	88.500	82.800	87.000	84.441	1,740,070
2026-06-02	85.200	85.300	83.600	84.400	81.918	839,471
2026-06-01	85.400	85.900	84.200	85.300	82.791	788,763
2026-05-29	84.500	86.000	83.200	86.000	83.471	788,800
2026-05-28	84.300	86.900	82.400	83.400	80.947	968,206
2026-05-27	84.900	88.900	83.900	84.100	81.627	1,638,060
2026-05-26	83.700	85.900	83.600	83.800	81.335	892,069
2026-05-25	81.600	86.000	81.600	83.200	80.753	879,391
2026-05-22	81.700	81.900	80.500	80.700	78.327	557,324
2026-05-21	81.000	82.800	80.900	81.600	79.200	853,345
2026-05-20	77.500	79.400	77.500	78.800	76.482	393,250
2026-05-19	78.900	79.600	77.000	77.200	74.929	663,112
2026-05-18	81.000	81.000	78.500	78.800	76.482	809,507
2026-05-15	82.500	82.500	80.800	81.100	78.715	997,186
2026-05-14	84.300	85.100	81.600	82.400	79.977	1,246,605
2026-05-13	83.900	88.300	81.200	87.500	84.927	1,438,724
2026-05-12	86.300	86.300	83.500	84.900	82.403	818,465
2026-05-11	88.000	88.000	85.500	86.900	84.344	728,191
2026-05-08	87.500	88.600	85.500	87.300	84.732	808,050
2026-05-07	82.700	88.100	82.100	86.900	84.344	951,566
2026-05-06	83.800	84.300	82.400	83.000	80.559	473,332
2026-05-05	84.700	84.700	82.700	83.800	81.335	502,000
2026-05-04	84.100	84.800	82.800	84.700	82.209	620,309
2026-04-30	82.600	84.300	82.200	84.000	81.529	507,440
2026-04-29	81.600	82.800	81.300	82.500	80.074	324,205

← NewerPage 2 of 5 · 244 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.