J&V Energy Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 170.00 | 171.50 | 158.50 | 160.00 | 149.74 | 11,099,204 |
| 2025-05-02 | 150.50 | 163.00 | 148.50 | 163.00 | 152.55 | 5,772,812 |
| 2025-04-30 | 144.50 | 154.50 | 142.00 | 148.50 | 138.98 | 2,564,129 |
| 2025-04-29 | 138.00 | 142.00 | 136.00 | 141.50 | 132.43 | 745,325 |
| 2025-04-28 | 137.50 | 137.50 | 135.50 | 136.00 | 127.28 | 237,004 |
| 2025-04-25 | 136.00 | 138.00 | 134.50 | 134.50 | 125.88 | 422,180 |
| 2025-04-24 | 135.00 | 136.50 | 133.00 | 133.50 | 124.94 | 381,003 |
| 2025-04-23 | 135.00 | 137.00 | 132.50 | 133.50 | 124.94 | 596,186 |
| 2025-04-22 | 132.00 | 135.50 | 130.50 | 132.50 | 124.01 | 635,020 |
| 2025-04-21 | 139.00 | 139.00 | 133.00 | 133.00 | 124.47 | 637,195 |
| 2025-04-18 | 144.00 | 144.00 | 139.00 | 139.00 | 130.09 | 547,110 |
| 2025-04-17 | 141.50 | 145.50 | 139.50 | 143.50 | 134.30 | 764,153 |
| 2025-04-16 | 142.50 | 144.50 | 139.50 | 141.50 | 132.43 | 714,207 |
| 2025-04-15 | 138.00 | 145.00 | 138.00 | 142.50 | 133.36 | 654,574 |
| 2025-04-14 | 137.00 | 139.50 | 134.00 | 137.50 | 128.68 | 1,310,002 |
| 2025-04-11 | 118.50 | 132.50 | 115.50 | 132.00 | 123.54 | 2,270,902 |
| 2025-04-10 | 124.50 | 124.50 | 124.50 | 124.50 | 116.52 | 564,353 |
| 2025-04-09 | 115.00 | 122.50 | 113.50 | 113.50 | 106.22 | 2,302,935 |
| 2025-04-08 | 126.00 | 126.00 | 126.00 | 126.00 | 117.92 | 413,532 |
| 2025-04-07 | 139.50 | 139.50 | 139.50 | 139.50 | 130.56 | 85,260 |
| 2025-04-02 | 154.50 | 158.50 | 153.00 | 155.00 | 145.06 | 517,052 |
| 2025-04-01 | 152.50 | 155.50 | 150.50 | 155.50 | 145.53 | 645,123 |
| 2025-03-31 | 155.00 | 159.00 | 150.00 | 151.00 | 141.32 | 1,666,865 |
| 2025-03-28 | 174.50 | 175.00 | 162.00 | 163.00 | 152.55 | 1,570,505 |
| 2025-03-27 | 171.00 | 174.00 | 170.50 | 173.50 | 162.38 | 447,150 |
| 2025-03-26 | 172.50 | 175.00 | 172.00 | 172.00 | 160.97 | 425,111 |
| 2025-03-25 | 173.50 | 174.00 | 170.50 | 171.50 | 160.50 | 509,157 |
| 2025-03-24 | 176.50 | 178.50 | 169.50 | 169.50 | 158.63 | 1,504,462 |
| 2025-03-21 | 182.00 | 183.50 | 176.50 | 176.50 | 165.18 | 1,214,105 |
| 2025-03-20 | 185.50 | 187.00 | 180.00 | 180.50 | 168.93 | 1,449,510 |
| 2025-03-19 | 177.00 | 189.00 | 177.00 | 183.00 | 171.27 | 3,616,993 |
| 2025-03-18 | 180.50 | 181.50 | 177.50 | 177.50 | 166.12 | 851,415 |
| 2025-03-17 | 180.00 | 182.00 | 176.50 | 180.00 | 168.46 | 1,621,484 |
| 2025-03-14 | 173.50 | 178.00 | 172.00 | 178.00 | 166.59 | 1,420,535 |
| 2025-03-13 | 176.50 | 178.50 | 171.50 | 172.50 | 161.44 | 1,136,100 |
| 2025-03-12 | 172.00 | 176.00 | 171.50 | 176.00 | 164.72 | 1,282,763 |
| 2025-03-11 | 167.50 | 172.00 | 166.00 | 172.00 | 160.97 | 1,294,755 |
| 2025-03-10 | 171.50 | 179.00 | 167.00 | 170.00 | 159.10 | 3,604,050 |
| 2025-03-07 | 165.00 | 170.00 | 164.50 | 166.00 | 155.36 | 1,170,000 |
| 2025-03-06 | 166.50 | 168.00 | 162.00 | 164.50 | 153.95 | 1,818,004 |
| 2025-03-05 | 163.00 | 170.00 | 160.50 | 170.00 | 159.10 | 877,383 |
| 2025-03-04 | 160.00 | 163.00 | 157.00 | 162.50 | 152.08 | 702,624 |
| 2025-03-03 | 169.00 | 169.00 | 161.50 | 162.00 | 151.61 | 1,212,696 |
| 2025-02-27 | 176.00 | 176.00 | 170.00 | 170.50 | 159.57 | 1,141,997 |
| 2025-02-26 | 175.00 | 177.50 | 172.50 | 174.50 | 163.31 | 754,672 |
| 2025-02-25 | 175.50 | 176.50 | 171.50 | 174.50 | 163.31 | 823,173 |
| 2025-02-24 | 176.50 | 179.00 | 175.00 | 175.50 | 164.25 | 760,551 |
| 2025-02-21 | 177.00 | 182.00 | 175.50 | 177.00 | 165.65 | 2,429,173 |
| 2025-02-20 | 177.00 | 179.00 | 175.50 | 176.00 | 164.72 | 2,843,711 |
| 2025-02-19 | 173.50 | 174.00 | 172.00 | 173.50 | 162.38 | 428,785 |
| 2025-02-18 | 174.00 | 178.00 | 172.00 | 173.00 | 161.91 | 731,130 |
| 2025-02-17 | 175.50 | 176.00 | 171.00 | 174.00 | 162.84 | 755,087 |
| 2025-02-14 | 169.00 | 175.50 | 167.00 | 174.00 | 162.84 | 1,416,687 |
| 2025-02-13 | 167.50 | 171.50 | 167.50 | 169.00 | 158.16 | 962,096 |
| 2025-02-12 | 166.00 | 172.00 | 166.00 | 167.00 | 156.29 | 1,065,203 |
| 2025-02-11 | 164.50 | 167.00 | 163.50 | 165.00 | 154.42 | 414,120 |
| 2025-02-10 | 164.50 | 168.00 | 163.00 | 164.50 | 153.95 | 710,040 |
| 2025-02-07 | 168.50 | 169.00 | 165.00 | 165.00 | 154.42 | 537,210 |
| 2025-02-06 | 172.00 | 172.00 | 167.00 | 167.50 | 156.76 | 934,203 |
| 2025-02-05 | 166.50 | 173.00 | 165.50 | 169.50 | 158.63 | 1,432,240 |
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.