J&V Energy Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	71.900	72.500	70.300	70.300	70.300	312,419
2026-10-19	69.900	73.200	69.900	72.500	72.500	651,438
2026-10-16	71.900	71.900	70.700	71.400	71.400	267,004
2026-10-15	70.000	71.700	70.000	71.100	71.100	661,062
2026-10-14	70.000	70.700	69.400	70.200	70.200	277,128
2026-10-13	69.600	70.100	67.700	69.600	69.600	342,065
2026-10-12	70.600	71.300	70.500	70.500	70.500	234,119
2026-10-08	70.900	71.200	70.100	70.600	70.600	287,001
2026-10-07	69.500	70.800	69.000	70.800	70.800	211,333
2026-10-06	68.600	70.700	68.000	69.000	69.000	262,110
2026-10-05	71.100	71.100	68.500	68.600	68.600	466,069
2026-10-02	69.500	71.200	69.100	70.500	70.500	418,010
2026-10-01	72.500	72.500	69.400	69.400	69.400	479,377
2026-09-30	72.000	72.000	70.600	71.900	71.900	368,035
2026-09-29	69.500	71.500	68.800	70.900	70.900	450,030
2026-09-24	71.000	71.000	69.300	69.500	69.500	364,079
2026-09-23	70.900	73.600	70.400	71.000	71.000	1,096,045
2026-09-22	70.400	71.800	69.500	69.500	69.500	659,150
2026-09-21	67.500	70.700	67.500	69.300	69.300	536,100
2026-09-18	68.900	70.900	68.000	68.100	68.100	657,100
2026-09-17	64.800	68.900	64.800	68.000	68.000	752,090
2026-09-16	64.000	65.000	63.700	64.800	64.800	238,100
2026-09-15	62.800	63.500	62.700	63.500	63.500	320,080
2026-09-14	63.200	63.500	62.400	63.500	63.500	173,230
2026-09-11	63.100	63.500	62.500	63.500	63.500	362,300
2026-09-10	63.700	64.000	63.300	63.500	63.500	297,000
2026-09-09	63.800	64.300	63.800	64.200	64.200	161,255
2026-09-08	66.100	66.100	64.000	64.100	64.100	213,245
2026-09-07	65.300	65.300	64.600	65.000	65.000	203,000
2026-09-04	65.300	65.600	64.500	64.500	64.500	308,000
2026-09-03	66.700	66.900	65.000	65.000	65.000	302,000
2026-09-02	68.000	68.000	66.600	66.600	66.600	268,001
2026-09-01	66.400	68.000	66.200	68.000	68.000	740,020
2026-08-31	67.700	67.700	66.500	66.600	66.600	232,000
2026-08-28	68.300	68.500	67.500	68.000	68.000	351,225
2026-08-27	68.200	68.500	67.700	67.800	67.800	180,000
2026-08-26	68.000	69.200	67.000	68.100	68.100	356,009
2026-08-25	67.100	68.000	66.000	67.600	67.600	306,090
2026-08-24	66.700	66.900	66.000	66.600	66.600	231,002
2026-08-21	67.000	68.200	66.200	67.100	67.100	346,250
2026-08-20	65.600	67.200	64.500	67.200	67.200	537,156
2026-08-19	69.800	70.000	65.600	65.600	65.600	1,494,575
2026-08-18	65.500	69.800	65.400	69.800	69.800	1,005,365
2026-08-17	64.100	64.100	62.300	63.500	63.500	505,000
2026-08-14	66.700	66.700	64.100	64.100	64.100	450,299
2026-08-13	67.200	67.500	66.500	66.600	66.600	217,100
2026-08-12	67.300	67.500	66.400	67.300	67.300	202,000
2026-08-11	70.200	70.200	66.700	67.300	67.300	318,000
2026-08-10	66.600	71.500	66.600	70.200	70.200	610,151
2026-08-07	68.300	69.800	67.800	68.000	66.000	439,014
2026-08-06	67.800	68.300	66.900	67.800	65.806	366,005
2026-08-05	67.600	68.900	67.200	68.100	66.097	523,080
2026-08-04	66.600	68.800	66.200	67.400	65.418	524,301
2026-08-03	65.500	66.500	64.200	65.900	63.962	417,060
2026-07-31	66.000	68.400	65.300	65.600	63.671	764,091
2026-07-30	63.500	66.000	63.500	65.100	63.185	480,598
2026-07-29	67.700	67.700	62.500	65.900	63.962	1,136,424
2026-07-28	67.900	68.000	66.000	66.000	64.059	508,753
2026-07-27	67.300	68.400	66.400	68.400	66.388	390,488
2026-07-24	67.700	68.300	66.400	67.000	65.029	421,042

Page 1 of 20 · 1,151 trading daysOlder →

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.