J&V Energy Technology Co., Ltd. (TPE:6869)
Taiwan · Delayed Price · Currency is TWD 119.50
-3.50 (-2.85%)
Oct 20, 2025, 11:44 AM CST
J&V Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 471,192 |
| 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 |
| Sep 1, 2025 | 126.50 | 127.50 | 124.00 | 125.00 | 125.00 | -2.72% | 983,668 |
| Aug 29, 2025 | 131.00 | 131.00 | 128.00 | 128.50 | 128.50 | -1.53% | 838,471 |
| Aug 28, 2025 | 129.00 | 132.00 | 129.00 | 130.50 | 130.50 | 1.16% | 722,318 |
| Aug 27, 2025 | 127.50 | 132.00 | 127.50 | 129.00 | 129.00 | - | 1,216,533 |
| Aug 26, 2025 | 132.00 | 133.00 | 126.00 | 129.00 | 129.00 | -3.01% | 2,008,209 |
| Aug 25, 2025 | 138.00 | 140.00 | 132.50 | 133.00 | 133.00 | -1.85% | 2,304,639 |
| Aug 22, 2025 | 132.50 | 142.00 | 132.50 | 135.50 | 135.50 | 3.83% | 4,171,717 |
| Aug 21, 2025 | 131.50 | 133.00 | 130.00 | 130.50 | 130.50 | -1.14% | 609,005 |
| Aug 20, 2025 | 132.00 | 133.50 | 129.50 | 132.00 | 132.00 | -0.38% | 923,031 |
| Aug 19, 2025 | 136.00 | 136.00 | 132.50 | 132.50 | 132.50 | -0.75% | 644,246 |
| Aug 18, 2025 | 131.50 | 135.50 | 130.00 | 133.50 | 133.50 | 1.91% | 1,045,201 |
| Aug 15, 2025 | 132.00 | 133.00 | 130.50 | 131.00 | 131.00 | -0.38% | 888,940 |
| Aug 14, 2025 | 136.50 | 137.00 | 130.50 | 131.50 | 131.50 | -3.66% | 1,943,300 |
| Aug 13, 2025 | 137.50 | 137.50 | 134.00 | 136.50 | 136.50 | 0.74% | 901,678 |
| Aug 12, 2025 | 137.00 | 140.00 | 134.00 | 135.50 | 135.50 | 3.04% | 1,906,423 |
| Aug 11, 2025 | 134.00 | 134.00 | 128.50 | 131.50 | 131.50 | -2.23% | 1,544,400 |
| Aug 8, 2025 | 136.50 | 137.00 | 133.50 | 134.50 | 134.50 | -1.10% | 571,044 |
| Aug 7, 2025 | 137.50 | 138.00 | 135.00 | 136.00 | 136.00 | -2.86% | 799,141 |