J&V Energy Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 122.50 | 123.00 | 118.50 | 119.00 | 115.50 | 702,118 |
| 2025-10-23 | 122.50 | 123.00 | 121.00 | 121.50 | 117.93 | 432,053 |
| 2025-10-22 | 122.50 | 125.00 | 122.00 | 123.00 | 119.38 | 614,343 |
| 2025-10-21 | 124.50 | 124.50 | 121.00 | 122.50 | 118.90 | 982,688 |
| 2025-10-20 | 124.00 | 125.00 | 119.00 | 124.50 | 120.84 | 1,063,100 |
| 2025-10-17 | 124.00 | 124.00 | 122.00 | 123.00 | 119.38 | 504,626 |
| 2025-10-16 | 123.00 | 125.00 | 122.50 | 124.00 | 120.35 | 1,033,253 |
| 2025-10-15 | 121.50 | 125.00 | 120.50 | 122.50 | 118.90 | 1,605,876 |
| 2025-10-14 | 121.00 | 125.50 | 120.00 | 121.00 | 117.44 | 1,839,317 |
| 2025-10-13 | 113.50 | 119.00 | 112.50 | 118.00 | 114.53 | 1,146,072 |
| 2025-10-09 | 117.00 | 117.00 | 114.50 | 115.00 | 111.62 | 684,395 |
| 2025-10-08 | 117.50 | 118.00 | 116.00 | 117.00 | 113.56 | 375,627 |
| 2025-10-07 | 117.50 | 118.50 | 116.50 | 117.50 | 114.04 | 508,200 |
| 2025-10-03 | 116.50 | 117.00 | 115.00 | 117.00 | 113.56 | 490,180 |
| 2025-10-02 | 119.50 | 119.50 | 115.00 | 116.50 | 113.07 | 487,545 |
| 2025-10-01 | 119.50 | 119.50 | 117.50 | 119.00 | 115.50 | 396,055 |
| 2025-09-30 | 117.00 | 119.00 | 116.00 | 119.00 | 115.50 | 438,032 |
| 2025-09-26 | 119.50 | 119.50 | 115.00 | 116.00 | 112.59 | 843,619 |
| 2025-09-25 | 118.00 | 121.50 | 118.00 | 119.00 | 115.50 | 558,740 |
| 2025-09-24 | 120.00 | 122.00 | 118.00 | 118.00 | 114.53 | 558,271 |
| 2025-09-23 | 120.00 | 121.00 | 119.00 | 119.00 | 115.50 | 407,100 |
| 2025-09-22 | 123.50 | 123.50 | 119.00 | 120.00 | 116.47 | 541,075 |
| 2025-09-19 | 121.50 | 126.00 | 121.00 | 121.00 | 117.44 | 1,228,385 |
| 2025-09-18 | 119.50 | 121.50 | 118.00 | 120.50 | 116.96 | 673,027 |
| 2025-09-17 | 119.00 | 120.50 | 116.50 | 118.50 | 115.01 | 864,225 |
| 2025-09-16 | 119.00 | 120.00 | 117.00 | 118.00 | 114.53 | 578,170 |
| 2025-09-15 | 122.50 | 123.50 | 119.00 | 119.00 | 115.50 | 930,923 |
| 2025-09-12 | 125.00 | 126.50 | 122.50 | 122.50 | 118.90 | 885,130 |
| 2025-09-11 | 130.00 | 131.00 | 124.00 | 125.00 | 121.32 | 1,100,150 |
| 2025-09-10 | 128.00 | 130.00 | 126.50 | 130.00 | 126.18 | 709,708 |
| 2025-09-09 | 128.50 | 129.50 | 127.00 | 128.00 | 124.24 | 394,213 |
| 2025-09-08 | 129.00 | 129.00 | 127.50 | 127.50 | 123.75 | 433,605 |
| 2025-09-05 | 131.50 | 131.50 | 127.50 | 129.00 | 125.21 | 522,200 |
| 2025-09-04 | 127.00 | 131.50 | 126.00 | 131.00 | 127.15 | 1,223,218 |
| 2025-09-03 | 126.50 | 127.50 | 125.00 | 125.00 | 121.32 | 379,203 |
| 2025-09-02 | 125.00 | 127.00 | 124.00 | 126.50 | 122.78 | 628,120 |
| 2025-09-01 | 126.50 | 127.50 | 124.00 | 125.00 | 121.32 | 983,668 |
| 2025-08-29 | 131.00 | 131.00 | 128.00 | 128.50 | 124.72 | 838,471 |
| 2025-08-28 | 129.00 | 132.00 | 129.00 | 130.50 | 126.66 | 722,318 |
| 2025-08-27 | 127.50 | 132.00 | 127.50 | 129.00 | 125.21 | 1,216,533 |
| 2025-08-26 | 132.00 | 133.00 | 126.00 | 129.00 | 125.21 | 2,008,209 |
| 2025-08-25 | 138.00 | 140.00 | 132.50 | 133.00 | 129.09 | 2,304,639 |
| 2025-08-22 | 132.50 | 142.00 | 132.50 | 135.50 | 131.51 | 4,171,717 |
| 2025-08-21 | 131.50 | 133.00 | 130.00 | 130.50 | 126.66 | 609,005 |
| 2025-08-20 | 132.00 | 133.50 | 129.50 | 132.00 | 128.12 | 923,031 |
| 2025-08-19 | 136.00 | 136.00 | 132.50 | 132.50 | 128.60 | 644,246 |
| 2025-08-18 | 131.50 | 135.50 | 130.00 | 133.50 | 129.57 | 1,045,201 |
| 2025-08-15 | 132.00 | 133.00 | 130.50 | 131.00 | 127.15 | 888,940 |
| 2025-08-14 | 136.50 | 137.00 | 130.50 | 131.50 | 127.63 | 1,943,300 |
| 2025-08-13 | 137.50 | 137.50 | 134.00 | 136.50 | 132.49 | 901,678 |
| 2025-08-12 | 137.00 | 140.00 | 134.00 | 135.50 | 131.51 | 1,906,423 |
| 2025-08-11 | 134.00 | 134.00 | 128.50 | 131.50 | 127.63 | 1,544,400 |
| 2025-08-08 | 136.50 | 137.00 | 133.50 | 134.50 | 130.54 | 571,044 |
| 2025-08-07 | 137.50 | 138.00 | 135.00 | 136.00 | 132.00 | 799,141 |
| 2025-08-06 | 142.50 | 142.50 | 139.50 | 140.00 | 131.02 | 784,785 |
| 2025-08-05 | 139.50 | 142.50 | 139.50 | 142.00 | 132.90 | 523,150 |
| 2025-08-04 | 141.00 | 141.00 | 137.50 | 139.00 | 130.09 | 450,550 |
| 2025-08-01 | 137.50 | 137.50 | 137.50 | 137.50 | 128.68 | 0 |
| 2025-07-31 | 142.00 | 142.50 | 137.00 | 137.50 | 128.68 | 1,076,196 |
| 2025-07-30 | 141.00 | 142.00 | 139.00 | 141.00 | 131.96 | 575,033 |
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.