J&V Energy Technology Co., Ltd. (TPE:6869)
Taiwan · Delayed Price · Currency is TWD 116.00
-3.00 (-2.52%)
Sep 26, 2025, 1:30 PM CST
J&V Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 119.50 | 119.50 | 115.00 | 116.00 | 116.00 | -2.52% | 872,133 |
| Sep 25, 2025 | 118.00 | 121.50 | 118.00 | 119.00 | 119.00 | 0.85% | 558,740 |
| Sep 24, 2025 | 120.00 | 122.00 | 118.00 | 118.00 | 118.00 | -0.84% | 558,271 |
| Sep 23, 2025 | 120.00 | 121.00 | 119.00 | 119.00 | 119.00 | -0.83% | 407,100 |
| Sep 22, 2025 | 123.50 | 123.50 | 119.00 | 120.00 | 120.00 | -0.83% | 541,075 |
| Sep 19, 2025 | 121.50 | 126.00 | 121.00 | 121.00 | 121.00 | 0.41% | 1,228,385 |
| Sep 18, 2025 | 119.50 | 121.50 | 118.00 | 120.50 | 120.50 | 1.69% | 673,027 |
| Sep 17, 2025 | 119.00 | 120.50 | 116.50 | 118.50 | 118.50 | 0.42% | 864,225 |
| Sep 16, 2025 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.84% | 578,170 |
| Sep 15, 2025 | 122.50 | 123.50 | 119.00 | 119.00 | 119.00 | -2.86% | 930,923 |
| Sep 12, 2025 | 125.00 | 126.50 | 122.50 | 122.50 | 122.50 | -2.00% | 885,130 |
| Sep 11, 2025 | 130.00 | 131.00 | 124.00 | 125.00 | 125.00 | -3.85% | 1,100,150 |
| Sep 10, 2025 | 128.00 | 130.00 | 126.50 | 130.00 | 130.00 | 1.56% | 709,708 |
| Sep 9, 2025 | 128.50 | 129.50 | 127.00 | 128.00 | 128.00 | 0.39% | 394,213 |
| Sep 8, 2025 | 129.00 | 129.00 | 127.50 | 127.50 | 127.50 | -1.16% | 433,605 |
| Sep 5, 2025 | 131.50 | 131.50 | 127.50 | 129.00 | 129.00 | -1.53% | 522,200 |
| 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 |