J&V Energy Technology Co., Ltd. (TPE:6869)
Taiwan · Delayed Price · Currency is TWD 85.00
-3.90 (-4.39%)
Apr 2, 2026, 1:30 PM CST
J&V Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 88.70 | 89.00 | 85.00 | 85.00 | 85.00 | -4.39% | 842,967 |
| Apr 1, 2026 | 88.90 | 89.80 | 87.70 | 88.90 | 88.90 | 1.60% | 351,622 |
| Mar 31, 2026 | 91.10 | 91.30 | 87.00 | 87.50 | 87.50 | -2.02% | 795,633 |
| Mar 30, 2026 | 89.80 | 90.60 | 89.20 | 89.30 | 89.30 | -1.87% | 579,013 |
| Mar 27, 2026 | 91.40 | 92.60 | 90.00 | 91.00 | 91.00 | -0.76% | 465,971 |
| Mar 26, 2026 | 93.50 | 93.60 | 91.00 | 91.70 | 91.70 | -1.19% | 447,540 |
| Mar 25, 2026 | 91.50 | 93.10 | 90.80 | 92.80 | 92.80 | 2.32% | 607,296 |
| Mar 24, 2026 | 93.10 | 93.10 | 89.60 | 90.70 | 90.70 | -0.87% | 974,974 |
| Mar 23, 2026 | 94.40 | 95.20 | 91.50 | 91.50 | 91.50 | -5.96% | 1,214,331 |
| Mar 20, 2026 | 97.30 | 99.90 | 97.00 | 97.30 | 97.30 | 0.41% | 695,479 |
| Mar 19, 2026 | 99.60 | 101.50 | 96.80 | 96.90 | 96.90 | -2.42% | 1,114,184 |
| Mar 18, 2026 | 103.50 | 103.50 | 99.00 | 99.30 | 99.30 | -2.65% | 1,198,430 |
| Mar 17, 2026 | 102.50 | 104.00 | 101.50 | 102.00 | 102.00 | -0.49% | 523,537 |
| Mar 16, 2026 | 104.50 | 104.50 | 101.50 | 102.50 | 102.50 | -0.97% | 720,820 |
| Mar 13, 2026 | 102.50 | 104.00 | 102.00 | 103.50 | 103.50 | -3.72% | 1,279,726 |
| Mar 12, 2026 | 110.00 | 110.00 | 107.00 | 107.50 | 107.50 | -2.71% | 593,780 |
| Mar 11, 2026 | 107.50 | 110.50 | 106.00 | 110.50 | 110.50 | 5.24% | 1,719,830 |
| Mar 10, 2026 | 106.50 | 107.00 | 103.50 | 105.00 | 105.00 | -0.94% | 971,467 |
| Mar 9, 2026 | 103.50 | 112.00 | 101.00 | 106.00 | 106.00 | -1.40% | 2,473,665 |
| Mar 6, 2026 | 108.50 | 110.00 | 105.50 | 107.50 | 107.50 | -0.92% | 1,035,479 |
| Mar 5, 2026 | 109.50 | 114.00 | 108.00 | 108.50 | 108.50 | -1.81% | 1,918,379 |
| Mar 4, 2026 | 106.50 | 117.00 | 102.50 | 110.50 | 110.50 | 2.79% | 3,896,680 |
| Mar 3, 2026 | 113.00 | 113.50 | 105.00 | 107.50 | 107.50 | -1.83% | 1,197,486 |
| Mar 2, 2026 | 107.50 | 110.50 | 106.50 | 109.50 | 109.50 | - | 769,220 |
| Feb 26, 2026 | 111.00 | 111.50 | 107.50 | 109.50 | 109.50 | -3.52% | 3,734,028 |
| Feb 25, 2026 | 104.50 | 113.50 | 104.50 | 113.50 | 113.50 | 9.66% | 2,564,243 |
| Feb 24, 2026 | 102.50 | 105.50 | 102.00 | 103.50 | 103.50 | 0.98% | 830,889 |
| Feb 23, 2026 | 102.00 | 103.00 | 100.00 | 102.50 | 102.50 | -0.49% | 836,135 |
| Feb 11, 2026 | 104.50 | 104.50 | 101.50 | 103.00 | 103.00 | -2.83% | 891,917 |
| Feb 10, 2026 | 104.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1.44% | 732,190 |
| Feb 9, 2026 | 107.50 | 107.50 | 103.50 | 104.50 | 104.50 | -0.95% | 686,814 |
| Feb 6, 2026 | 109.00 | 109.50 | 105.50 | 105.50 | 105.50 | -5.38% | 1,073,995 |
| Feb 5, 2026 | 108.50 | 111.50 | 107.00 | 111.50 | 111.50 | 1.36% | 1,096,441 |
| Feb 4, 2026 | 106.00 | 111.00 | 105.50 | 110.00 | 110.00 | 2.80% | 770,523 |
| Feb 3, 2026 | 109.00 | 109.00 | 105.00 | 107.00 | 107.00 | -0.47% | 727,664 |
| Feb 2, 2026 | 104.50 | 109.00 | 104.50 | 107.50 | 107.50 | -0.46% | 923,610 |
| Jan 30, 2026 | 113.00 | 115.50 | 108.00 | 108.00 | 108.00 | -4.85% | 1,681,473 |
| Jan 29, 2026 | 118.00 | 118.00 | 113.00 | 113.50 | 113.50 | -5.02% | 1,627,832 |
| Jan 28, 2026 | 116.00 | 119.50 | 113.00 | 119.50 | 119.50 | 3.02% | 2,011,061 |
| Jan 27, 2026 | 119.50 | 119.50 | 115.00 | 116.00 | 116.00 | -3.33% | 1,608,032 |
| Jan 26, 2026 | 122.50 | 123.50 | 116.00 | 120.00 | 120.00 | 1.69% | 6,280,139 |
| Jan 23, 2026 | 113.00 | 118.00 | 111.50 | 118.00 | 118.00 | 9.77% | 2,342,238 |
| Jan 22, 2026 | 105.00 | 108.00 | 104.50 | 107.50 | 107.50 | 4.37% | 1,577,437 |
| Jan 21, 2026 | 104.50 | 108.50 | 102.50 | 103.00 | 103.00 | -1.90% | 1,722,085 |
| Jan 20, 2026 | 107.00 | 108.00 | 104.50 | 105.00 | 105.00 | -3.67% | 1,981,634 |
| Jan 19, 2026 | 112.50 | 112.50 | 104.00 | 109.00 | 109.00 | 4.31% | 7,496,742 |
| Jan 16, 2026 | 97.20 | 104.50 | 97.20 | 104.50 | 104.50 | 9.54% | 2,244,125 |
| Jan 15, 2026 | 98.60 | 98.60 | 94.80 | 95.40 | 95.40 | -1.95% | 896,441 |
| Jan 14, 2026 | 96.70 | 98.80 | 95.50 | 97.30 | 97.30 | 1.04% | 1,748,076 |
| Jan 13, 2026 | 94.60 | 99.80 | 94.60 | 96.30 | 96.30 | 3.88% | 3,284,768 |