J&V Energy Technology Co., Ltd. (TPE:6869)
Taiwan · Delayed Price · Currency is TWD 94.90
-1.30 (-1.35%)
Dec 3, 2025, 1:35 PM CST
J&V Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 96.20 | 97.00 | 94.70 | 94.90 | 94.90 | -1.35% | 523,798 |
| Dec 2, 2025 | 96.90 | 97.50 | 95.10 | 96.20 | 96.20 | 0.84% | 615,465 |
| Dec 1, 2025 | 97.00 | 97.50 | 94.80 | 95.40 | 95.40 | -1.65% | 766,618 |
| Nov 28, 2025 | 96.60 | 97.10 | 95.90 | 97.00 | 97.00 | 0.52% | 388,079 |
| Nov 27, 2025 | 97.90 | 98.70 | 96.30 | 96.50 | 96.50 | -0.72% | 694,260 |
| Nov 26, 2025 | 94.90 | 97.30 | 94.80 | 97.20 | 97.20 | 3.08% | 995,176 |
| Nov 25, 2025 | 93.80 | 94.90 | 92.60 | 94.30 | 94.30 | 1.07% | 718,702 |
| Nov 24, 2025 | 94.10 | 94.90 | 92.10 | 93.30 | 93.30 | -1.27% | 870,615 |
| Nov 21, 2025 | 94.00 | 96.20 | 93.00 | 94.50 | 94.50 | 0.21% | 1,156,585 |
| Nov 20, 2025 | 95.20 | 96.00 | 92.60 | 94.30 | 94.30 | -0.11% | 1,059,593 |
| Nov 19, 2025 | 96.10 | 97.20 | 93.20 | 94.40 | 94.40 | -1.77% | 1,187,730 |
| Nov 18, 2025 | 96.00 | 97.50 | 94.60 | 96.10 | 96.10 | 1.16% | 2,079,321 |
| Nov 17, 2025 | 93.00 | 95.80 | 91.00 | 95.00 | 95.00 | 3.60% | 2,361,437 |
| Nov 14, 2025 | 94.20 | 95.20 | 91.70 | 91.70 | 91.70 | -4.18% | 2,056,978 |
| Nov 13, 2025 | 97.90 | 98.50 | 95.50 | 95.70 | 95.70 | -2.84% | 2,187,323 |
| Nov 12, 2025 | 101.00 | 105.00 | 98.40 | 98.50 | 98.50 | -3.90% | 2,842,046 |
| Nov 11, 2025 | 105.50 | 106.50 | 102.50 | 102.50 | 102.50 | -3.76% | 1,196,501 |
| 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 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 |