J&V Energy Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 205.00 | 206.50 | 201.50 | 206.00 | 192.79 | 1,022,481 |
| 2024-10-29 | 206.00 | 206.00 | 199.00 | 201.50 | 188.58 | 2,004,030 |
| 2024-10-28 | 215.50 | 216.50 | 204.00 | 205.50 | 192.32 | 2,450,604 |
| 2024-10-25 | 216.50 | 218.00 | 215.00 | 215.00 | 201.22 | 891,586 |
| 2024-10-24 | 220.50 | 221.00 | 215.00 | 215.50 | 201.68 | 1,530,878 |
| 2024-10-23 | 216.50 | 228.00 | 216.50 | 218.50 | 204.49 | 3,988,157 |
| 2024-10-22 | 220.00 | 222.00 | 215.50 | 216.50 | 202.62 | 1,552,187 |
| 2024-10-21 | 218.50 | 220.50 | 216.00 | 220.50 | 206.36 | 1,043,561 |
| 2024-10-18 | 222.50 | 222.50 | 217.00 | 217.00 | 203.09 | 1,364,150 |
| 2024-10-17 | 220.00 | 223.50 | 218.50 | 221.00 | 206.83 | 1,907,922 |
| 2024-10-16 | 216.00 | 225.50 | 216.00 | 219.00 | 204.96 | 3,099,190 |
| 2024-10-15 | 219.00 | 220.00 | 215.00 | 215.00 | 201.22 | 1,284,536 |
| 2024-10-14 | 216.50 | 221.50 | 216.50 | 218.00 | 204.02 | 1,777,328 |
| 2024-10-11 | 219.00 | 222.50 | 216.50 | 217.50 | 203.56 | 2,059,301 |
| 2024-10-09 | 223.00 | 224.00 | 215.50 | 216.50 | 202.62 | 2,434,439 |
| 2024-10-08 | 224.00 | 226.50 | 221.00 | 221.50 | 207.30 | 1,903,347 |
| 2024-10-07 | 221.50 | 232.00 | 219.00 | 227.50 | 212.91 | 4,379,358 |
| 2024-10-04 | 233.00 | 233.00 | 217.00 | 217.00 | 203.09 | 5,418,731 |
| 2024-10-01 | 239.50 | 242.00 | 233.00 | 233.00 | 218.06 | 4,061,851 |
| 2024-09-30 | 240.50 | 249.50 | 237.00 | 240.00 | 224.61 | 11,364,348 |
| 2024-09-27 | 240.00 | 244.50 | 230.50 | 238.00 | 222.74 | 6,448,069 |
| 2024-09-26 | 244.00 | 255.00 | 235.50 | 235.50 | 220.40 | 9,265,499 |
| 2024-09-25 | 243.00 | 244.50 | 236.50 | 241.00 | 225.55 | 5,067,951 |
| 2024-09-24 | 244.00 | 245.50 | 238.00 | 242.00 | 226.48 | 5,959,527 |
| 2024-09-23 | 232.00 | 249.00 | 229.00 | 243.50 | 227.89 | 11,586,253 |
| 2024-09-20 | 227.00 | 229.00 | 222.00 | 226.50 | 211.98 | 3,920,317 |
| 2024-09-19 | 229.00 | 232.00 | 222.50 | 224.00 | 209.64 | 12,050,742 |
| 2024-09-18 | 205.00 | 224.00 | 204.00 | 224.00 | 209.64 | 8,623,798 |
| 2024-09-16 | 215.00 | 217.50 | 200.50 | 204.00 | 190.92 | 4,184,750 |
| 2024-09-13 | 215.00 | 216.50 | 211.00 | 212.00 | 198.41 | 2,394,171 |
| 2024-09-12 | 212.00 | 214.50 | 208.00 | 214.00 | 200.28 | 3,185,595 |
| 2024-09-11 | 203.00 | 216.50 | 201.50 | 207.00 | 193.73 | 6,115,498 |
| 2024-09-10 | 214.00 | 220.00 | 200.50 | 206.50 | 193.26 | 5,751,408 |
| 2024-09-09 | 208.00 | 213.00 | 206.00 | 211.50 | 197.94 | 2,714,087 |
| 2024-09-06 | 219.00 | 221.00 | 213.00 | 213.50 | 199.81 | 3,503,527 |
| 2024-09-05 | 228.50 | 229.00 | 217.00 | 217.50 | 203.56 | 4,080,945 |
| 2024-09-04 | 217.50 | 231.50 | 216.00 | 225.00 | 210.57 | 4,613,662 |
| 2024-09-03 | 240.00 | 242.00 | 235.50 | 235.50 | 220.40 | 2,583,721 |
| 2024-09-02 | 239.50 | 250.50 | 238.00 | 240.50 | 225.08 | 6,479,968 |
| 2024-08-30 | 242.00 | 242.50 | 231.50 | 238.00 | 222.74 | 3,681,446 |
| 2024-08-29 | 243.50 | 250.00 | 238.00 | 238.00 | 222.74 | 4,780,740 |
| 2024-08-28 | 250.50 | 253.00 | 244.50 | 244.50 | 228.82 | 3,085,077 |
| 2024-08-27 | 249.50 | 252.00 | 243.00 | 251.00 | 234.91 | 4,818,059 |
| 2024-08-26 | 255.50 | 259.50 | 243.00 | 248.50 | 232.57 | 7,801,236 |
| 2024-08-23 | 238.00 | 255.00 | 235.00 | 252.00 | 235.84 | 13,551,615 |
| 2024-08-22 | 251.00 | 255.00 | 237.00 | 240.00 | 224.61 | 11,238,851 |
| 2024-08-21 | 255.00 | 260.50 | 245.50 | 246.00 | 230.23 | 24,322,468 |
| 2024-08-20 | 227.00 | 244.50 | 224.00 | 244.50 | 228.82 | 8,656,352 |
| 2024-08-19 | 222.50 | 228.50 | 217.50 | 222.50 | 208.23 | 4,544,000 |
| 2024-08-16 | 224.50 | 227.50 | 220.00 | 220.00 | 205.90 | 6,066,477 |
| 2024-08-15 | 216.50 | 223.50 | 214.50 | 217.00 | 203.09 | 5,783,998 |
| 2024-08-14 | 222.50 | 222.50 | 211.00 | 214.00 | 200.28 | 6,426,432 |
| 2024-08-13 | 200.50 | 218.00 | 195.00 | 215.00 | 201.22 | 9,071,394 |
| 2024-08-12 | 218.00 | 226.00 | 216.00 | 216.50 | 202.62 | 7,624,870 |
| 2024-08-09 | 222.00 | 230.00 | 211.50 | 213.00 | 199.34 | 12,264,433 |
| 2024-08-08 | 200.00 | 210.00 | 196.00 | 210.00 | 196.54 | 15,499,748 |
| 2024-08-07 | 178.50 | 195.50 | 178.50 | 195.50 | 182.97 | 5,552,634 |
| 2024-08-06 | 197.50 | 206.50 | 178.00 | 178.00 | 166.59 | 12,037,957 |
| 2024-08-05 | 197.50 | 197.50 | 197.50 | 197.50 | 184.84 | 1,080,634 |
| 2024-08-02 | 226.00 | 228.00 | 214.50 | 219.00 | 204.96 | 7,478,438 |
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.