J&V Energy Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 144.50 | 144.50 | 140.50 | 141.00 | 131.96 | 806,600 |
| 2025-07-28 | 146.00 | 146.00 | 143.00 | 143.50 | 134.30 | 639,656 |
| 2025-07-25 | 147.00 | 147.50 | 145.50 | 146.50 | 137.11 | 294,005 |
| 2025-07-24 | 147.00 | 147.50 | 145.00 | 147.00 | 137.58 | 487,115 |
| 2025-07-23 | 144.50 | 147.50 | 144.50 | 146.50 | 137.11 | 629,160 |
| 2025-07-22 | 150.00 | 150.00 | 143.00 | 143.00 | 133.83 | 1,122,700 |
| 2025-07-21 | 149.00 | 151.00 | 149.00 | 149.00 | 139.45 | 578,353 |
| 2025-07-18 | 152.00 | 152.00 | 147.00 | 149.50 | 139.92 | 1,520,400 |
| 2025-07-17 | 151.50 | 152.50 | 151.00 | 151.50 | 141.79 | 407,063 |
| 2025-07-16 | 154.00 | 154.50 | 150.50 | 151.00 | 141.32 | 859,145 |
| 2025-07-15 | 158.00 | 158.00 | 153.50 | 153.50 | 143.66 | 734,066 |
| 2025-07-14 | 155.50 | 161.50 | 155.50 | 156.00 | 146.00 | 1,913,259 |
| 2025-07-11 | 154.50 | 162.50 | 154.00 | 155.00 | 145.06 | 1,827,266 |
| 2025-07-10 | 157.50 | 157.50 | 154.50 | 155.50 | 145.53 | 468,010 |
| 2025-07-09 | 153.00 | 157.50 | 153.00 | 157.50 | 147.40 | 461,033 |
| 2025-07-08 | 157.00 | 157.00 | 152.00 | 154.00 | 144.13 | 879,007 |
| 2025-07-07 | 158.50 | 159.50 | 156.50 | 157.00 | 146.93 | 548,659 |
| 2025-07-04 | 163.50 | 164.00 | 158.00 | 159.00 | 148.81 | 902,243 |
| 2025-07-03 | 165.00 | 165.50 | 162.50 | 162.50 | 152.08 | 522,006 |
| 2025-07-02 | 163.00 | 164.50 | 162.00 | 164.00 | 153.49 | 367,080 |
| 2025-07-01 | 165.50 | 166.50 | 163.00 | 163.00 | 152.55 | 633,285 |
| 2025-06-30 | 167.00 | 168.00 | 163.00 | 164.00 | 153.49 | 768,037 |
| 2025-06-27 | 170.50 | 170.50 | 166.00 | 166.50 | 155.83 | 899,060 |
| 2025-06-26 | 171.00 | 171.50 | 169.00 | 169.00 | 158.16 | 928,765 |
| 2025-06-25 | 170.50 | 171.00 | 168.50 | 169.00 | 158.16 | 886,200 |
| 2025-06-24 | 169.50 | 172.00 | 167.50 | 168.50 | 157.70 | 1,400,200 |
| 2025-06-23 | 170.00 | 172.00 | 166.50 | 167.50 | 156.76 | 2,330,317 |
| 2025-06-20 | 164.00 | 174.00 | 162.50 | 173.00 | 161.91 | 4,676,000 |
| 2025-06-19 | 173.00 | 173.50 | 164.50 | 164.50 | 153.95 | 2,372,166 |
| 2025-06-18 | 171.00 | 174.00 | 171.00 | 172.00 | 160.97 | 1,655,320 |
| 2025-06-17 | 170.50 | 175.00 | 170.00 | 170.00 | 159.10 | 2,384,105 |
| 2025-06-16 | 170.00 | 174.00 | 169.00 | 170.00 | 159.10 | 1,626,662 |
| 2025-06-13 | 170.50 | 174.50 | 169.50 | 169.50 | 158.63 | 1,931,008 |
| 2025-06-12 | 171.00 | 173.00 | 169.00 | 170.50 | 159.57 | 1,539,573 |
| 2025-06-11 | 174.00 | 175.00 | 169.00 | 170.50 | 159.57 | 2,291,416 |
| 2025-06-10 | 170.00 | 175.50 | 169.00 | 172.50 | 161.44 | 3,283,545 |
| 2025-06-09 | 165.00 | 173.00 | 164.50 | 171.00 | 160.04 | 3,022,309 |
| 2025-06-06 | 166.50 | 168.50 | 163.50 | 163.50 | 153.02 | 932,345 |
| 2025-06-05 | 168.50 | 172.00 | 165.50 | 166.00 | 155.36 | 1,671,248 |
| 2025-06-04 | 168.50 | 169.50 | 163.00 | 168.50 | 157.70 | 2,211,484 |
| 2025-06-03 | 160.00 | 168.00 | 160.00 | 167.00 | 156.29 | 1,355,221 |
| 2025-06-02 | 162.50 | 162.50 | 157.00 | 158.50 | 148.34 | 1,164,138 |
| 2025-05-29 | 164.00 | 164.50 | 161.00 | 163.00 | 152.55 | 902,310 |
| 2025-05-28 | 168.00 | 168.50 | 163.00 | 163.00 | 152.55 | 1,307,104 |
| 2025-05-27 | 171.00 | 173.00 | 164.50 | 165.50 | 154.89 | 2,481,610 |
| 2025-05-26 | 177.50 | 178.00 | 170.00 | 170.00 | 159.10 | 4,852,644 |
| 2025-05-23 | 174.50 | 175.00 | 170.00 | 175.00 | 163.78 | 3,572,492 |
| 2025-05-22 | 172.50 | 179.00 | 170.00 | 174.50 | 163.31 | 8,455,320 |
| 2025-05-21 | 172.50 | 177.00 | 169.00 | 172.50 | 161.44 | 7,134,101 |
| 2025-05-20 | 178.50 | 187.00 | 172.50 | 174.00 | 162.84 | 28,162,293 |
| 2025-05-19 | 165.00 | 177.00 | 163.50 | 177.00 | 165.65 | 12,646,098 |
| 2025-05-16 | 159.50 | 167.00 | 159.50 | 161.00 | 150.68 | 2,889,168 |
| 2025-05-15 | 161.50 | 163.00 | 159.00 | 160.50 | 150.21 | 812,615 |
| 2025-05-14 | 161.50 | 162.50 | 159.50 | 161.50 | 151.15 | 1,362,526 |
| 2025-05-13 | 161.00 | 162.00 | 156.50 | 161.00 | 150.68 | 2,183,192 |
| 2025-05-12 | 151.00 | 153.50 | 150.50 | 152.50 | 142.72 | 735,111 |
| 2025-05-09 | 150.00 | 151.00 | 146.00 | 150.00 | 140.38 | 1,758,301 |
| 2025-05-08 | 155.50 | 158.00 | 153.50 | 155.00 | 145.06 | 899,127 |
| 2025-05-07 | 161.50 | 161.50 | 152.50 | 153.00 | 143.19 | 2,308,633 |
| 2025-05-06 | 158.00 | 163.50 | 157.00 | 162.50 | 152.08 | 2,452,300 |
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.