J&V Energy Technology Co., Ltd. (TPE:6869)
Taiwan · Delayed Price · Currency is TWD 83.90
-4.30 (-4.88%)
Jun 5, 2026, 1:30 PM CST
J&V Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 88.10 | 88.50 | 83.50 | 83.90 | 83.90 | -4.88% | 1,001,730 |
| Jun 4, 2026 | 88.50 | 91.30 | 87.40 | 88.20 | 88.20 | 1.38% | 2,707,634 |
| Jun 3, 2026 | 85.40 | 88.50 | 82.80 | 87.00 | 87.00 | 3.08% | 1,777,604 |
| Jun 2, 2026 | 85.20 | 85.30 | 83.60 | 84.40 | 84.40 | -1.06% | 855,767 |
| Jun 1, 2026 | 85.40 | 85.90 | 84.20 | 85.30 | 85.30 | -0.81% | 820,183 |
| May 29, 2026 | 84.50 | 86.00 | 83.20 | 86.00 | 86.00 | 3.12% | 799,707 |
| May 28, 2026 | 84.30 | 86.90 | 82.40 | 83.40 | 83.40 | -0.83% | 993,394 |
| May 27, 2026 | 84.90 | 88.90 | 83.90 | 84.10 | 84.10 | 0.36% | 1,669,714 |
| May 26, 2026 | 83.70 | 85.90 | 83.60 | 83.80 | 83.80 | 0.72% | 907,002 |
| May 25, 2026 | 81.60 | 86.00 | 81.60 | 83.20 | 83.20 | 3.10% | 902,573 |
| May 22, 2026 | 81.70 | 81.90 | 80.50 | 80.70 | 80.70 | -1.10% | 568,193 |
| May 21, 2026 | 81.00 | 82.80 | 80.90 | 81.60 | 81.60 | 3.55% | 874,839 |
| May 20, 2026 | 77.50 | 79.40 | 77.50 | 78.80 | 78.80 | 2.07% | 404,128 |
| May 19, 2026 | 78.90 | 79.60 | 77.00 | 77.20 | 77.20 | -2.03% | 685,316 |
| May 18, 2026 | 81.00 | 81.00 | 78.50 | 78.80 | 78.80 | -2.84% | 828,791 |
| May 15, 2026 | 82.50 | 82.50 | 80.80 | 81.10 | 81.10 | -1.58% | 1,017,117 |
| May 14, 2026 | 84.30 | 85.10 | 81.60 | 82.40 | 82.40 | -5.83% | 1,286,341 |
| May 13, 2026 | 83.90 | 88.30 | 81.20 | 87.50 | 87.50 | 3.06% | 1,471,399 |
| May 12, 2026 | 86.30 | 86.30 | 83.50 | 84.90 | 84.90 | -2.30% | 837,876 |
| May 11, 2026 | 88.00 | 88.00 | 85.50 | 86.90 | 86.90 | -0.46% | 743,464 |
| May 8, 2026 | 87.50 | 88.60 | 85.50 | 87.30 | 87.30 | 0.46% | 826,992 |
| May 7, 2026 | 82.70 | 88.10 | 82.10 | 86.90 | 86.90 | 4.70% | 981,091 |
| May 6, 2026 | 83.80 | 84.30 | 82.40 | 83.00 | 83.00 | -0.95% | 486,052 |
| May 5, 2026 | 84.70 | 84.70 | 82.70 | 83.80 | 83.80 | -1.06% | 518,729 |
| May 4, 2026 | 84.10 | 84.80 | 82.80 | 84.70 | 84.70 | 0.83% | 636,729 |
| Apr 30, 2026 | 82.60 | 84.30 | 82.20 | 84.00 | 84.00 | 1.82% | 522,367 |
| Apr 29, 2026 | 81.60 | 82.80 | 81.30 | 82.50 | 82.50 | 1.10% | 331,934 |
| Apr 28, 2026 | 81.50 | 81.90 | 80.30 | 81.60 | 81.60 | 0.49% | 383,270 |
| Apr 27, 2026 | 81.40 | 82.10 | 80.30 | 81.20 | 81.20 | -1.34% | 869,913 |
| Apr 24, 2026 | 86.60 | 86.60 | 82.20 | 82.30 | 82.30 | -3.63% | 685,938 |
| Apr 23, 2026 | 89.00 | 89.00 | 84.20 | 85.40 | 85.40 | -3.28% | 759,013 |
| Apr 22, 2026 | 89.30 | 89.30 | 87.90 | 88.30 | 88.30 | -1.12% | 393,665 |
| Apr 21, 2026 | 89.30 | 89.60 | 88.50 | 89.30 | 89.30 | 1.25% | 382,226 |
| Apr 20, 2026 | 88.10 | 88.80 | 87.50 | 88.20 | 88.20 | 1.15% | 522,851 |
| Apr 17, 2026 | 87.10 | 87.90 | 86.60 | 87.20 | 87.20 | 0.81% | 490,803 |
| Apr 16, 2026 | 87.40 | 87.40 | 86.10 | 86.50 | 86.50 | 0.58% | 369,152 |
| Apr 15, 2026 | 84.90 | 86.80 | 84.10 | 86.00 | 86.00 | 2.75% | 825,933 |
| Apr 14, 2026 | 83.20 | 84.20 | 82.90 | 83.70 | 83.70 | 1.09% | 465,772 |
| Apr 13, 2026 | 81.50 | 82.80 | 80.90 | 82.80 | 82.80 | 1.22% | 637,614 |
| Apr 10, 2026 | 82.80 | 83.40 | 81.50 | 81.80 | 81.80 | -0.37% | 669,740 |
| Apr 9, 2026 | 84.40 | 84.40 | 82.00 | 82.10 | 82.10 | -2.73% | 421,884 |
| Apr 8, 2026 | 85.00 | 85.00 | 83.30 | 84.40 | 84.40 | 2.55% | 518,028 |
| Apr 7, 2026 | 85.10 | 85.30 | 81.90 | 82.30 | 82.30 | -3.18% | 1,207,564 |
| 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 |