J&V Energy Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	104.50	108.50	102.50	103.00	99.971	1,685,150
2026-01-20	107.00	108.00	104.50	105.00	101.91	1,944,379
2026-01-19	112.50	112.50	104.00	109.00	105.79	7,414,814
2026-01-16	97.200	104.50	97.200	104.50	101.43	2,203,216
2026-01-15	98.600	98.600	94.800	95.400	92.594	877,453
2026-01-14	96.700	98.800	95.500	97.300	94.438	1,715,264
2026-01-13	94.600	99.800	94.600	96.300	93.468	3,241,111
2026-01-12	91.500	93.200	91.200	92.700	89.974	848,393
2026-01-09	91.000	91.900	89.500	91.400	88.712	671,350
2026-01-08	91.900	91.900	90.500	90.700	88.032	551,284
2026-01-07	92.000	92.600	91.300	91.400	88.712	500,108
2026-01-06	93.700	93.800	92.100	92.400	89.682	511,365
2026-01-05	92.300	93.200	90.500	92.700	89.974	820,420
2026-01-02	91.600	92.800	91.300	91.500	88.809	454,747
2025-12-31	92.500	92.600	91.200	91.400	88.712	703,850
2025-12-30	93.500	93.600	92.500	92.500	89.779	546,000
2025-12-29	96.200	97.300	93.900	93.900	91.138	609,024
2025-12-26	95.900	98.300	92.900	95.300	92.497	1,412,148
2025-12-24	96.500	97.900	95.900	95.900	93.079	705,326
2025-12-23	95.000	96.200	94.300	95.600	92.788	603,020
2025-12-22	93.900	94.800	93.300	94.100	91.332	397,175
2025-12-19	93.100	93.800	92.300	93.500	90.750	419,000
2025-12-18	92.600	93.700	92.000	92.100	89.391	427,010
2025-12-17	94.800	95.300	92.900	92.900	90.168	487,114
2025-12-16	94.100	97.500	93.900	94.500	91.721	1,147,000
2025-12-15	92.800	95.800	91.600	94.300	91.527	839,310
2025-12-12	92.600	93.700	91.900	92.400	89.682	385,212
2025-12-11	94.300	94.300	91.500	91.700	89.003	815,200
2025-12-10	94.300	94.300	92.900	93.300	90.556	555,100
2025-12-09	97.200	97.200	93.900	94.000	91.235	780,000
2025-12-08	95.200	101.50	95.200	96.900	94.050	2,293,125
2025-12-05	94.600	94.900	93.400	93.900	91.138	486,096
2025-12-04	95.600	96.000	94.200	95.000	92.206	359,014
2025-12-03	96.200	97.000	94.700	94.900	92.109	515,160
2025-12-02	96.900	97.500	95.100	96.200	93.371	609,050
2025-12-01	97.000	97.500	94.800	95.400	92.594	758,010
2025-11-28	96.600	97.100	95.900	97.000	94.147	382,125
2025-11-27	97.900	98.700	96.300	96.500	93.662	685,140
2025-11-26	94.900	97.300	94.800	97.200	94.341	978,446
2025-11-25	93.800	94.900	92.600	94.300	91.527	706,500
2025-11-24	94.100	94.900	92.100	93.300	90.556	855,000
2025-11-21	94.000	96.200	93.000	94.500	91.721	1,140,350
2025-11-20	95.200	96.000	92.600	94.300	91.527	1,045,116
2025-11-19	96.100	97.200	93.200	94.400	91.624	1,173,020
2025-11-18	96.000	97.500	94.600	96.100	93.274	2,050,602
2025-11-17	93.000	95.800	91.000	95.000	92.206	2,324,729
2025-11-14	94.200	95.200	91.700	91.700	89.003	2,001,842
2025-11-13	97.900	98.500	95.500	95.700	92.885	2,120,291
2025-11-12	101.00	105.00	98.400	98.500	95.603	2,772,893
2025-11-11	105.50	106.50	102.50	102.50	99.485	1,164,618
2025-11-10	110.50	110.50	103.00	106.50	103.37	1,553,726
2025-11-07	114.00	114.00	110.00	111.00	107.74	702,301
2025-11-06	115.50	116.50	112.00	114.00	110.65	705,100
2025-11-05	114.00	115.50	113.00	115.50	112.10	572,796
2025-11-04	119.00	120.50	115.50	116.00	112.59	671,321
2025-11-03	121.00	122.50	119.00	119.00	115.50	659,010
2025-10-31	118.50	121.50	118.50	120.50	116.96	550,651
2025-10-30	120.50	121.50	118.00	118.00	114.53	406,415
2025-10-29	119.00	122.00	119.00	120.50	116.96	626,320
2025-10-28	118.50	119.50	116.50	118.00	114.53	569,372

← NewerPage 4 of 5 · 245 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.