J&V Energy Technology Co., Ltd. (TPE:6869)
Taiwan · Delayed Price · Currency is TWD 127.50
-1.50 (-1.16%)
Sep 8, 2025, 1:30 PM CST
J&V Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 131.50 | 131.50 | 127.50 | 129.00 | 129.00 | -1.53% | 492,861 |
| Sep 4, 2025 | 127.00 | 131.50 | 126.00 | 131.00 | 131.00 | 4.80% | 1,223,218 |
| 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 |
| Aug 6, 2025 | 142.50 | 142.50 | 139.50 | 140.00 | 134.99 | -1.41% | 784,785 |
| Aug 5, 2025 | 139.50 | 142.50 | 139.50 | 142.00 | 136.92 | 2.16% | 523,150 |
| Aug 4, 2025 | 141.00 | 141.00 | 137.50 | 139.00 | 134.03 | -0.71% | 450,550 |
| Aug 1, 2025 | 137.00 | 140.50 | 135.00 | 140.00 | 140.00 | 1.82% | 875,367 |
| Jul 31, 2025 | 142.00 | 142.50 | 137.00 | 137.50 | 132.58 | -2.48% | 1,076,196 |
| Jul 30, 2025 | 141.00 | 142.00 | 139.00 | 141.00 | 135.96 | - | 575,033 |
| Jul 29, 2025 | 144.50 | 144.50 | 140.50 | 141.00 | 135.96 | -1.74% | 806,600 |
| Jul 28, 2025 | 146.00 | 146.00 | 143.00 | 143.50 | 138.37 | -2.05% | 639,656 |
| Jul 25, 2025 | 147.00 | 147.50 | 145.50 | 146.50 | 141.26 | -0.34% | 294,005 |
| Jul 24, 2025 | 147.00 | 147.50 | 145.00 | 147.00 | 141.74 | 0.34% | 487,115 |
| Jul 23, 2025 | 144.50 | 147.50 | 144.50 | 146.50 | 141.26 | 2.45% | 629,160 |
| Jul 22, 2025 | 150.00 | 150.00 | 143.00 | 143.00 | 137.89 | -4.03% | 1,122,700 |
| Jul 21, 2025 | 149.00 | 151.00 | 149.00 | 149.00 | 143.67 | -0.33% | 578,353 |
| Jul 18, 2025 | 152.00 | 152.00 | 147.00 | 149.50 | 144.15 | -1.32% | 1,520,400 |
| Jul 17, 2025 | 151.50 | 152.50 | 151.00 | 151.50 | 146.08 | 0.33% | 407,063 |
| Jul 16, 2025 | 154.00 | 154.50 | 150.50 | 151.00 | 145.60 | -1.63% | 859,145 |
| Jul 15, 2025 | 158.00 | 158.00 | 153.50 | 153.50 | 148.01 | -1.60% | 734,066 |
| Jul 14, 2025 | 155.50 | 161.50 | 155.50 | 156.00 | 150.42 | 0.65% | 1,913,259 |
| Jul 11, 2025 | 154.50 | 162.50 | 154.00 | 155.00 | 149.46 | -0.32% | 1,827,266 |
| Jul 10, 2025 | 157.50 | 157.50 | 154.50 | 155.50 | 149.94 | -1.27% | 468,010 |
| Jul 9, 2025 | 153.00 | 157.50 | 153.00 | 157.50 | 151.87 | 2.27% | 461,033 |
| Jul 8, 2025 | 157.00 | 157.00 | 152.00 | 154.00 | 148.49 | -1.91% | 879,007 |
| Jul 7, 2025 | 158.50 | 159.50 | 156.50 | 157.00 | 151.39 | -1.26% | 548,659 |
| Jul 4, 2025 | 163.50 | 164.00 | 158.00 | 159.00 | 153.32 | -2.15% | 902,243 |
| Jul 3, 2025 | 165.00 | 165.50 | 162.50 | 162.50 | 156.69 | -0.91% | 522,006 |
| Jul 2, 2025 | 163.00 | 164.50 | 162.00 | 164.00 | 158.14 | 0.61% | 367,080 |
| Jul 1, 2025 | 165.50 | 166.50 | 163.00 | 163.00 | 157.17 | -0.61% | 633,285 |
| Jun 30, 2025 | 167.00 | 168.00 | 163.00 | 164.00 | 158.14 | -1.50% | 768,037 |