J&V Energy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	81.500	81.900	80.300	81.600	79.200	369,384
2026-04-27	81.400	82.100	80.300	81.200	78.812	845,795
2026-04-24	86.600	86.600	82.200	82.300	79.879	662,530
2026-04-23	89.000	89.000	84.200	85.400	82.888	736,500
2026-04-22	89.300	89.300	87.900	88.300	85.703	375,450
2026-04-21	89.300	89.600	88.500	89.300	86.674	370,229
2026-04-20	88.100	88.800	87.500	88.200	85.606	510,500
2026-04-17	87.100	87.900	86.600	87.200	84.635	475,050
2026-04-16	87.400	87.400	86.100	86.500	83.956	356,000
2026-04-15	84.900	86.800	84.100	86.000	83.471	805,010
2026-04-14	83.200	84.200	82.900	83.700	81.238	448,069
2026-04-13	81.500	82.800	80.900	82.800	80.365	615,205
2026-04-10	82.800	83.400	81.500	81.800	79.394	656,276
2026-04-09	84.400	84.400	82.000	82.100	79.685	407,110
2026-04-08	85.000	85.000	83.300	84.400	81.918	505,004
2026-04-07	85.100	85.300	81.900	82.300	79.879	1,182,356
2026-04-02	88.700	89.000	85.000	85.000	82.500	808,918
2026-04-01	88.900	89.800	87.700	88.900	86.285	337,177
2026-03-31	91.100	91.300	87.000	87.500	84.927	779,052
2026-03-30	89.800	90.600	89.200	89.300	86.674	563,021
2026-03-27	91.400	92.600	90.000	91.000	88.324	452,430
2026-03-26	93.500	93.600	91.000	91.700	89.003	433,500
2026-03-25	91.500	93.100	90.800	92.800	90.071	593,008
2026-03-24	93.100	93.100	89.600	90.700	88.032	952,102
2026-03-23	94.400	95.200	91.500	91.500	88.809	1,173,200
2026-03-20	97.300	99.900	97.000	97.300	94.438	676,100
2026-03-19	99.600	101.50	96.800	96.900	94.050	1,075,040
2026-03-18	103.50	103.50	99.000	99.300	96.379	1,167,369
2026-03-17	102.50	104.00	101.50	102.00	99.000	510,400
2026-03-16	104.50	104.50	101.50	102.50	99.485	704,300
2026-03-13	102.50	104.00	102.00	103.50	100.46	1,256,200
2026-03-12	110.00	110.00	107.00	107.50	104.34	584,255
2026-03-11	107.50	110.50	106.00	110.50	107.25	1,703,735
2026-03-10	106.50	107.00	103.50	105.00	101.91	955,201
2026-03-09	103.50	112.00	101.00	106.00	102.88	2,452,010
2026-03-06	108.50	110.00	105.50	107.50	104.34	1,024,007
2026-03-05	109.50	114.00	108.00	108.50	105.31	1,897,106
2026-03-04	106.50	117.00	102.50	110.50	107.25	3,857,513
2026-03-03	113.00	113.50	105.00	107.50	104.34	1,178,500
2026-03-02	107.50	110.50	106.50	109.50	106.28	753,274
2026-02-26	111.00	111.50	107.50	109.50	106.28	3,697,435
2026-02-25	104.50	113.50	104.50	113.50	110.16	2,526,117
2026-02-24	102.50	105.50	102.00	103.50	100.46	817,220
2026-02-23	102.00	103.00	100.00	102.50	99.485	824,500
2026-02-11	104.50	104.50	101.50	103.00	99.971	870,470
2026-02-10	104.00	108.00	104.00	106.00	102.88	721,245
2026-02-09	107.50	107.50	103.50	104.50	101.43	673,509
2026-02-06	109.00	109.50	105.50	105.50	102.40	1,058,080
2026-02-05	108.50	111.50	107.00	111.50	108.22	1,079,522
2026-02-04	106.00	111.00	105.50	110.00	106.76	756,677
2026-02-03	109.00	109.00	105.00	107.00	103.85	714,500
2026-02-02	104.50	109.00	104.50	107.50	104.34	907,244
2026-01-30	113.00	115.50	108.00	108.00	104.82	1,646,403
2026-01-29	118.00	118.00	113.00	113.50	110.16	1,593,200
2026-01-28	116.00	119.50	113.00	119.50	115.99	1,969,213
2026-01-27	119.50	119.50	115.00	116.00	112.59	1,571,393
2026-01-26	122.50	123.50	116.00	120.00	116.47	6,211,656
2026-01-23	113.00	118.00	111.50	118.00	114.53	2,290,193
2026-01-22	105.00	108.00	104.50	107.50	104.34	1,555,307
2026-01-21	104.50	108.50	102.50	103.00	99.971	1,685,150

← NewerPage 3 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.