J&V Energy Technology Co., Ltd. (TPE:6869)
Taiwan · Delayed Price · Currency is TWD 95.70
-2.80 (-2.84%)
Nov 13, 2025, 1:35 PM CST
J&V Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 97.90 | 98.50 | 96.70 | 97.10 | - | -1.42% | 39,000 |
| Nov 12, 2025 | 101.00 | 105.00 | 98.40 | 98.50 | 98.50 | -3.90% | 2,837,153 |
| Nov 11, 2025 | 105.50 | 106.50 | 102.50 | 102.50 | 102.50 | -3.76% | 1,187,883 |
| Nov 10, 2025 | 110.50 | 110.50 | 103.00 | 106.50 | 106.50 | -4.05% | 1,587,934 |
| Nov 7, 2025 | 114.00 | 114.00 | 110.00 | 111.00 | 111.00 | -2.63% | 727,903 |
| Nov 6, 2025 | 115.50 | 116.50 | 112.00 | 114.00 | 114.00 | -1.30% | 724,422 |
| Nov 5, 2025 | 114.00 | 115.50 | 113.00 | 115.50 | 115.50 | -0.43% | 583,787 |
| Nov 4, 2025 | 119.00 | 120.50 | 115.50 | 116.00 | 116.00 | -2.52% | 696,246 |
| Nov 3, 2025 | 121.00 | 122.50 | 119.00 | 119.00 | 119.00 | -1.24% | 672,659 |
| Oct 31, 2025 | 118.50 | 121.50 | 118.50 | 120.50 | 120.50 | 2.12% | 561,489 |
| Oct 30, 2025 | 120.50 | 121.50 | 118.00 | 118.00 | 118.00 | -2.07% | 416,695 |
| Oct 29, 2025 | 119.00 | 122.00 | 119.00 | 120.50 | 120.50 | 2.12% | 638,338 |
| Oct 28, 2025 | 118.50 | 119.50 | 116.50 | 118.00 | 118.00 | -0.84% | 587,188 |
| Oct 27, 2025 | 122.50 | 123.00 | 118.50 | 119.00 | 119.00 | -2.06% | 717,795 |
| Oct 23, 2025 | 122.50 | 123.00 | 121.00 | 121.50 | 121.50 | -1.22% | 440,953 |
| Oct 22, 2025 | 122.50 | 125.00 | 122.00 | 123.00 | 123.00 | 0.41% | 625,315 |
| Oct 21, 2025 | 124.50 | 124.50 | 121.00 | 122.50 | 122.50 | -1.61% | 995,395 |
| Oct 20, 2025 | 124.00 | 125.00 | 119.00 | 124.50 | 124.50 | 1.22% | 1,081,987 |
| Oct 17, 2025 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 512,933 |
| Oct 16, 2025 | 123.00 | 125.00 | 122.50 | 124.00 | 124.00 | 1.22% | 1,050,470 |
| Oct 15, 2025 | 121.50 | 125.00 | 120.50 | 122.50 | 122.50 | 1.24% | 1,627,369 |
| Oct 14, 2025 | 121.00 | 125.50 | 120.00 | 121.00 | 121.00 | 2.54% | 1,871,926 |
| Oct 13, 2025 | 113.50 | 119.00 | 112.50 | 118.00 | 118.00 | 2.61% | 1,166,265 |
| Oct 9, 2025 | 117.00 | 117.00 | 114.50 | 115.00 | 115.00 | -1.71% | 703,884 |
| Oct 8, 2025 | 117.50 | 118.00 | 116.00 | 117.00 | 117.00 | -0.43% | 386,627 |
| Oct 7, 2025 | 117.50 | 118.50 | 116.50 | 117.50 | 117.50 | 0.43% | 522,997 |
| Oct 3, 2025 | 116.50 | 117.00 | 115.00 | 117.00 | 117.00 | 0.43% | 499,653 |
| Oct 2, 2025 | 119.50 | 119.50 | 115.00 | 116.50 | 116.50 | -2.10% | 499,872 |
| Oct 1, 2025 | 119.50 | 119.50 | 117.50 | 119.00 | 119.00 | - | 404,627 |
| Sep 30, 2025 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2.59% | 448,331 |
| Sep 29, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Sep 26, 2025 | 119.50 | 119.50 | 115.00 | 116.00 | 116.00 | -2.52% | 872,752 |
| Sep 25, 2025 | 118.00 | 121.50 | 118.00 | 119.00 | 119.00 | 0.85% | 569,667 |
| Sep 24, 2025 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | -0.84% | 572,709 |
| Sep 23, 2025 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 418,758 |
| Sep 22, 2025 | 123.50 | 123.50 | 119.00 | 120.00 | 120.00 | -0.83% | 556,916 |
| Sep 19, 2025 | 121.50 | 126.00 | 121.00 | 121.00 | 121.00 | 0.41% | 1,248,400 |
| Sep 18, 2025 | 119.50 | 121.50 | 118.00 | 120.50 | 120.50 | 1.69% | 687,583 |
| Sep 17, 2025 | 119.00 | 120.50 | 116.50 | 118.50 | 118.50 | 0.42% | 896,063 |
| Sep 16, 2025 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 599,947 |
| Sep 15, 2025 | 122.50 | 123.50 | 119.00 | 119.00 | 119.00 | -2.86% | 957,834 |
| Sep 12, 2025 | 125.00 | 126.50 | 122.50 | 122.50 | 122.50 | -2.00% | 919,554 |
| Sep 11, 2025 | 130.00 | 131.00 | 124.00 | 125.00 | 125.00 | -3.85% | 1,133,070 |
| Sep 10, 2025 | 128.00 | 130.00 | 126.50 | 130.00 | 130.00 | 1.56% | 725,822 |
| Sep 9, 2025 | 128.50 | 129.50 | 127.00 | 128.00 | 128.00 | 0.39% | 404,339 |
| Sep 8, 2025 | 129.00 | 129.00 | 127.50 | 127.50 | 127.50 | -1.16% | 447,374 |
| Sep 5, 2025 | 131.50 | 131.50 | 127.50 | 129.00 | 129.00 | -1.53% | 532,212 |
| Sep 4, 2025 | 127.00 | 131.50 | 126.00 | 131.00 | 131.00 | 4.80% | 1,239,731 |
| Sep 3, 2025 | 126.50 | 127.50 | 125.00 | 125.00 | 125.00 | -1.19% | 379,203 |
| Sep 2, 2025 | 125.00 | 127.00 | 124.00 | 126.50 | 126.50 | 1.20% | 628,120 |