J&V Energy Technology Co., Ltd. (TPE:6869)
Taiwan · Delayed Price · Currency is TWD 68.00
+0.20 (0.29%)
Aug 28, 2026, 1:30 PM CST
J&V Energy Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 361,553 |
| 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% | 1,508,540 |
| 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 |
| Jul 28, 2026 | 67.90 | 68.00 | 66.00 | 66.00 | 64.06 | -3.51% | 518,731 |
| Jul 27, 2026 | 67.30 | 68.40 | 66.40 | 68.40 | 66.39 | 2.09% | 395,899 |
| Jul 24, 2026 | 67.70 | 68.30 | 66.40 | 67.00 | 65.03 | -1.03% | 432,322 |
| Jul 23, 2026 | 68.90 | 68.90 | 67.30 | 67.70 | 65.71 | -1.46% | 187,524 |
| Jul 22, 2026 | 68.80 | 69.40 | 68.40 | 68.70 | 66.68 | 0.29% | 216,454 |
| Jul 21, 2026 | 68.70 | 69.60 | 68.10 | 68.50 | 66.49 | 1.63% | 288,499 |
| Jul 20, 2026 | 66.20 | 70.70 | 66.20 | 67.40 | 65.42 | 1.81% | 951,808 |
| Jul 17, 2026 | 69.20 | 69.40 | 66.20 | 66.20 | 64.25 | -5.29% | 906,338 |
| Jul 16, 2026 | 70.30 | 70.30 | 69.10 | 69.90 | 67.84 | 0.14% | 376,297 |
| Jul 15, 2026 | 70.50 | 71.30 | 69.30 | 69.80 | 67.75 | -0.99% | 484,846 |
| Jul 14, 2026 | 72.30 | 75.50 | 68.50 | 70.50 | 68.43 | 2.03% | 1,365,659 |
| Jul 13, 2026 | 70.90 | 72.30 | 69.10 | 69.10 | 67.07 | -2.95% | 460,610 |
| Jul 9, 2026 | 72.50 | 74.30 | 71.00 | 71.20 | 69.11 | -0.70% | 336,628 |
| Jul 8, 2026 | 73.00 | 73.60 | 70.90 | 71.70 | 69.59 | -1.78% | 498,258 |
| Jul 7, 2026 | 73.00 | 75.00 | 72.40 | 73.00 | 70.85 | 0.41% | 829,037 |
| Jul 6, 2026 | 71.00 | 74.90 | 71.00 | 72.70 | 70.56 | 2.54% | 746,969 |
| Jul 3, 2026 | 68.00 | 71.10 | 68.00 | 70.90 | 68.81 | 3.35% | 605,697 |
| Jul 2, 2026 | 69.80 | 69.80 | 68.50 | 68.60 | 66.58 | -1.72% | 542,494 |
| Jul 1, 2026 | 71.30 | 71.90 | 69.80 | 69.80 | 67.75 | -3.72% | 776,746 |
| Jun 30, 2026 | 74.80 | 74.80 | 72.10 | 72.50 | 70.37 | -2.03% | 336,936 |
| Jun 29, 2026 | 71.00 | 75.00 | 70.60 | 74.00 | 71.82 | 6.47% | 726,368 |
| Jun 26, 2026 | 75.90 | 75.90 | 69.50 | 69.50 | 67.46 | -8.07% | 1,121,798 |
| Jun 25, 2026 | 76.80 | 76.90 | 75.60 | 75.60 | 73.38 | -0.66% | 425,977 |
| Jun 24, 2026 | 76.60 | 77.30 | 75.60 | 76.10 | 73.86 | -0.65% | 423,344 |
| Jun 23, 2026 | 77.80 | 78.30 | 76.50 | 76.60 | 74.35 | -0.91% | 685,956 |
| Jun 22, 2026 | 78.20 | 78.20 | 77.20 | 77.30 | 75.03 | - | 501,067 |
| Jun 18, 2026 | 77.80 | 78.90 | 77.30 | 77.30 | 75.03 | -0.51% | 541,157 |