J&V Energy Technology Co., Ltd. (TPE:6869)
Taiwan · Delayed Price · Currency is TWD 70.60
-0.20 (-0.28%)
Oct 8, 2026, 1:30 PM CST
J&V Energy Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 70.90 | 71.20 | 70.10 | 70.60 | 70.60 | -0.28% | 292,117 |
| Oct 7, 2026 | 69.50 | 70.80 | 69.00 | 70.80 | 70.80 | 2.61% | 214,550 |
| Oct 6, 2026 | 68.60 | 70.70 | 68.00 | 69.00 | 69.00 | 0.58% | 267,933 |
| Oct 5, 2026 | 71.10 | 71.10 | 68.50 | 68.60 | 68.60 | -2.70% | 474,875 |
| Oct 2, 2026 | 69.50 | 71.20 | 69.10 | 70.50 | 70.50 | 1.59% | 421,697 |
| Oct 1, 2026 | 72.50 | 72.50 | 69.40 | 69.40 | 69.40 | -3.48% | 491,626 |
| Sep 30, 2026 | 72.00 | 72.00 | 70.60 | 71.90 | 71.90 | 1.41% | 377,186 |
| Sep 29, 2026 | 69.50 | 71.50 | 68.80 | 70.90 | 70.90 | 2.01% | 457,988 |
| Sep 24, 2026 | 71.00 | 71.00 | 69.30 | 69.50 | 69.50 | -2.11% | 371,509 |
| Sep 23, 2026 | 70.90 | 73.60 | 70.40 | 71.00 | 71.00 | 2.16% | 1,115,215 |
| Sep 22, 2026 | 70.40 | 71.80 | 69.50 | 69.50 | 69.50 | 0.29% | 676,178 |
| Sep 21, 2026 | 67.50 | 70.70 | 67.50 | 69.30 | 69.30 | 1.76% | 547,419 |
| Sep 18, 2026 | 68.90 | 70.90 | 68.00 | 68.10 | 68.10 | 0.15% | 667,113 |
| Sep 17, 2026 | 64.80 | 68.90 | 64.80 | 68.00 | 68.00 | 4.94% | 769,876 |
| Sep 16, 2026 | 64.00 | 65.00 | 63.70 | 64.80 | 64.80 | 2.05% | 242,869 |
| Sep 15, 2026 | 62.80 | 63.50 | 62.70 | 63.50 | 63.50 | - | 325,886 |
| Sep 14, 2026 | 63.20 | 63.50 | 62.40 | 63.50 | 63.50 | - | 178,257 |
| Sep 11, 2026 | 63.10 | 63.50 | 62.50 | 63.50 | 63.50 | - | 374,122 |
| Sep 10, 2026 | 63.70 | 64.00 | 63.30 | 63.50 | 63.50 | -1.09% | 303,749 |
| Sep 9, 2026 | 63.80 | 64.30 | 63.80 | 64.20 | 64.20 | 0.16% | 166,460 |
| Sep 8, 2026 | 66.10 | 66.10 | 64.00 | 64.10 | 64.10 | -1.38% | 223,942 |
| Sep 7, 2026 | 65.30 | 65.30 | 64.60 | 65.00 | 65.00 | 0.78% | 208,721 |
| Sep 4, 2026 | 65.30 | 65.60 | 64.50 | 64.50 | 64.50 | -0.77% | 313,785 |
| Sep 3, 2026 | 66.70 | 66.90 | 65.00 | 65.00 | 65.00 | -2.40% | 312,157 |
| Sep 2, 2026 | 68.00 | 68.00 | 66.60 | 66.60 | 66.60 | -2.06% | 271,888 |
| Sep 1, 2026 | 66.40 | 68.00 | 66.20 | 68.00 | 68.00 | 2.10% | 748,621 |
| Aug 31, 2026 | 67.70 | 67.70 | 66.50 | 66.60 | 66.60 | -2.06% | 239,899 |
| Aug 28, 2026 | 68.30 | 68.50 | 67.50 | 68.00 | 68.00 | 0.29% | 355,964 |
| Aug 27, 2026 | 68.20 | 68.50 | 67.70 | 67.80 | 67.80 | -0.44% | 185,850 |
| Aug 26, 2026 | 68.00 | 69.20 | 67.00 | 68.10 | 68.10 | 0.74% | 361,562 |
| Aug 25, 2026 | 67.10 | 68.00 | 66.00 | 67.60 | 67.60 | 1.50% | 311,083 |
| Aug 24, 2026 | 66.70 | 66.90 | 66.00 | 66.60 | 66.60 | -0.75% | 236,109 |
| Aug 21, 2026 | 67.00 | 68.20 | 66.20 | 67.10 | 67.10 | -0.15% | 351,362 |
| Aug 20, 2026 | 65.60 | 67.20 | 64.50 | 67.20 | 67.20 | 2.44% | 543,426 |
| Aug 19, 2026 | 69.80 | 70.00 | 65.60 | 65.60 | 65.60 | -6.02% | 1,510,115 |
| Aug 18, 2026 | 65.50 | 69.80 | 65.40 | 69.80 | 69.80 | 9.92% | 1,025,065 |
| Aug 17, 2026 | 64.10 | 64.10 | 62.30 | 63.50 | 63.50 | -0.94% | 524,504 |
| Aug 14, 2026 | 66.70 | 66.70 | 64.10 | 64.10 | 64.10 | -3.75% | 469,499 |
| Aug 13, 2026 | 67.20 | 67.50 | 66.50 | 66.60 | 66.60 | -1.04% | 229,177 |
| Aug 12, 2026 | 67.30 | 67.50 | 66.40 | 67.30 | 67.30 | - | 209,433 |
| Aug 11, 2026 | 70.20 | 70.20 | 66.70 | 67.30 | 67.30 | -4.13% | 327,331 |
| Aug 10, 2026 | 66.60 | 71.50 | 66.60 | 70.20 | 70.20 | 6.36% | 621,876 |
| Aug 7, 2026 | 68.30 | 69.80 | 67.80 | 68.00 | 66.00 | 0.29% | 447,979 |
| Aug 6, 2026 | 67.80 | 68.30 | 66.90 | 67.80 | 65.81 | -0.44% | 371,144 |
| Aug 5, 2026 | 67.60 | 68.90 | 67.20 | 68.10 | 66.10 | 1.04% | 529,573 |
| Aug 4, 2026 | 66.60 | 68.80 | 66.20 | 67.40 | 65.42 | 2.28% | 530,478 |
| Aug 3, 2026 | 65.50 | 66.50 | 64.20 | 65.90 | 63.96 | 0.46% | 425,565 |
| Jul 31, 2026 | 66.00 | 68.40 | 65.30 | 65.60 | 63.67 | 0.77% | 772,446 |
| Jul 30, 2026 | 63.50 | 66.00 | 63.50 | 65.10 | 63.19 | -1.21% | 490,815 |
| Jul 29, 2026 | 67.70 | 67.70 | 62.50 | 65.90 | 63.96 | -0.15% | 1,155,289 |