J&V Energy Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 167.00 | 167.00 | 158.50 | 164.00 | 153.49 | 1,237,140 |
| 2025-02-03 | 166.00 | 167.50 | 160.00 | 164.50 | 153.95 | 901,251 |
| 2025-01-22 | 163.50 | 171.50 | 163.50 | 170.00 | 159.10 | 1,625,392 |
| 2025-01-21 | 158.00 | 164.50 | 158.00 | 164.00 | 153.49 | 1,128,571 |
| 2025-01-20 | 161.50 | 161.50 | 157.00 | 157.00 | 146.93 | 876,239 |
| 2025-01-17 | 158.00 | 162.00 | 157.50 | 161.50 | 151.15 | 709,108 |
| 2025-01-16 | 155.00 | 161.50 | 154.50 | 158.00 | 147.87 | 871,586 |
| 2025-01-15 | 155.00 | 156.00 | 150.50 | 154.00 | 144.13 | 1,187,467 |
| 2025-01-14 | 152.00 | 157.00 | 151.00 | 154.00 | 144.13 | 738,344 |
| 2025-01-13 | 150.50 | 153.00 | 147.00 | 152.00 | 142.25 | 1,914,155 |
| 2025-01-10 | 161.00 | 161.00 | 152.00 | 154.00 | 144.13 | 2,292,580 |
| 2025-01-09 | 171.00 | 172.00 | 157.00 | 158.50 | 148.34 | 2,326,870 |
| 2025-01-08 | 172.50 | 173.50 | 170.00 | 170.00 | 159.10 | 917,390 |
| 2025-01-07 | 173.50 | 174.50 | 172.00 | 172.50 | 161.44 | 786,436 |
| 2025-01-06 | 173.00 | 176.50 | 171.50 | 173.50 | 162.38 | 1,084,233 |
| 2025-01-03 | 174.00 | 181.00 | 172.00 | 172.50 | 161.44 | 2,108,195 |
| 2025-01-02 | 177.00 | 180.00 | 173.50 | 173.50 | 162.38 | 1,000,846 |
| 2024-12-31 | 174.00 | 178.00 | 173.00 | 177.50 | 166.12 | 873,149 |
| 2024-12-30 | 174.00 | 181.00 | 173.00 | 173.50 | 162.38 | 1,054,052 |
| 2024-12-27 | 179.00 | 179.00 | 174.00 | 174.50 | 163.31 | 810,070 |
| 2024-12-26 | 179.00 | 179.00 | 175.50 | 178.00 | 166.59 | 794,315 |
| 2024-12-25 | 180.00 | 182.50 | 176.50 | 177.50 | 166.12 | 1,077,500 |
| 2024-12-24 | 181.00 | 183.00 | 177.00 | 177.50 | 166.12 | 1,058,774 |
| 2024-12-23 | 180.50 | 185.00 | 178.50 | 178.50 | 167.06 | 1,325,197 |
| 2024-12-20 | 184.00 | 186.00 | 179.00 | 179.00 | 167.52 | 1,962,807 |
| 2024-12-19 | 190.00 | 190.00 | 179.00 | 182.50 | 170.80 | 5,474,202 |
| 2024-12-18 | 177.00 | 193.50 | 174.50 | 192.00 | 179.69 | 6,201,235 |
| 2024-12-17 | 179.50 | 180.00 | 170.50 | 176.50 | 165.18 | 3,316,315 |
| 2024-12-16 | 171.50 | 178.00 | 170.50 | 173.00 | 161.91 | 1,636,140 |
| 2024-12-13 | 172.00 | 172.50 | 168.50 | 170.00 | 159.10 | 1,227,406 |
| 2024-12-12 | 176.00 | 178.00 | 172.00 | 172.50 | 161.44 | 1,277,011 |
| 2024-12-11 | 179.00 | 179.00 | 173.00 | 175.00 | 163.78 | 2,066,147 |
| 2024-12-10 | 180.50 | 183.50 | 179.00 | 181.50 | 169.86 | 833,408 |
| 2024-12-09 | 180.50 | 187.00 | 178.50 | 181.00 | 169.40 | 1,456,556 |
| 2024-12-06 | 184.50 | 184.50 | 177.50 | 179.00 | 167.52 | 2,194,081 |
| 2024-12-05 | 187.50 | 188.50 | 183.00 | 183.00 | 171.27 | 1,094,892 |
| 2024-12-04 | 184.00 | 188.00 | 182.00 | 186.50 | 174.54 | 1,921,317 |
| 2024-12-03 | 173.00 | 187.50 | 172.50 | 183.00 | 171.27 | 4,008,360 |
| 2024-12-02 | 173.50 | 174.00 | 171.00 | 172.50 | 161.44 | 664,525 |
| 2024-11-29 | 169.50 | 173.00 | 168.00 | 172.00 | 160.97 | 797,470 |
| 2024-11-28 | 171.50 | 171.50 | 167.00 | 170.00 | 159.10 | 843,260 |
| 2024-11-27 | 173.00 | 174.50 | 169.00 | 170.00 | 159.10 | 1,065,183 |
| 2024-11-26 | 175.00 | 175.00 | 171.50 | 172.00 | 160.97 | 883,660 |
| 2024-11-25 | 171.00 | 177.00 | 170.50 | 173.00 | 161.91 | 1,862,138 |
| 2024-11-22 | 170.50 | 173.50 | 169.00 | 169.00 | 158.16 | 1,758,202 |
| 2024-11-21 | 174.50 | 175.50 | 168.50 | 169.50 | 158.63 | 1,984,176 |
| 2024-11-20 | 174.00 | 174.00 | 174.00 | 174.00 | 162.84 | 1,385,814 |
| 2024-11-19 | 182.50 | 186.00 | 178.00 | 178.00 | 166.59 | 1,467,209 |
| 2024-11-18 | 186.50 | 186.50 | 178.00 | 179.50 | 167.99 | 2,316,410 |
| 2024-11-15 | 174.00 | 187.00 | 173.50 | 184.00 | 172.20 | 5,483,374 |
| 2024-11-14 | 178.50 | 183.50 | 173.50 | 173.50 | 162.38 | 2,269,076 |
| 2024-11-13 | 185.00 | 187.00 | 180.00 | 180.50 | 168.93 | 2,159,546 |
| 2024-11-12 | 184.50 | 187.00 | 183.00 | 184.50 | 172.67 | 2,533,306 |
| 2024-11-11 | 188.50 | 190.50 | 182.00 | 184.00 | 172.20 | 4,910,810 |
| 2024-11-08 | 192.50 | 200.50 | 186.00 | 189.50 | 177.35 | 6,761,627 |
| 2024-11-07 | 205.00 | 206.00 | 190.00 | 194.50 | 182.03 | 7,811,065 |
| 2024-11-06 | 208.50 | 213.00 | 206.50 | 207.50 | 194.20 | 1,444,686 |
| 2024-11-05 | 204.50 | 210.00 | 203.50 | 208.50 | 195.13 | 961,040 |
| 2024-11-04 | 209.50 | 210.00 | 203.00 | 203.00 | 189.99 | 972,299 |
| 2024-11-01 | 205.00 | 210.50 | 201.50 | 209.00 | 195.60 | 1,164,636 |
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.