J&V Energy Technology Co., Ltd. (TPE:6869)
Taiwan · Delayed Price · Currency is TWD 82.30
-3.10 (-3.63%)
Apr 24, 2026, 1:30 PM CST
J&V Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |