J&V Energy Technology Co., Ltd. (TPE:6869)
Taiwan · Delayed Price · Currency is TWD 68.00
+0.20 (0.29%)
Aug 7, 2026, 1:30 PM CST
J&V Energy Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 68.30 | 69.80 | 67.80 | 68.00 | 68.00 | 0.29% | 447,979 |
| Aug 6, 2026 | 67.80 | 68.30 | 66.90 | 67.80 | 67.80 | -0.44% | 371,139 |
| Aug 5, 2026 | 67.60 | 68.90 | 67.20 | 68.10 | 68.10 | 1.04% | 528,493 |
| Aug 4, 2026 | 66.60 | 68.80 | 66.20 | 67.40 | 67.40 | 2.28% | 529,177 |
| Aug 3, 2026 | 65.50 | 66.50 | 64.20 | 65.90 | 65.90 | 0.46% | 425,505 |
| Jul 31, 2026 | 66.00 | 68.40 | 65.30 | 65.60 | 65.60 | 0.77% | 771,355 |
| Jul 30, 2026 | 63.50 | 66.00 | 63.50 | 65.10 | 65.10 | -1.21% | 490,815 |
| Jul 29, 2026 | 67.70 | 67.70 | 62.50 | 65.90 | 65.90 | -0.15% | 1,155,289 |
| Jul 28, 2026 | 67.90 | 68.00 | 66.00 | 66.00 | 66.00 | -3.51% | 518,731 |
| Jul 27, 2026 | 67.30 | 68.40 | 66.40 | 68.40 | 68.40 | 2.09% | 395,899 |
| Jul 24, 2026 | 67.70 | 68.30 | 66.40 | 67.00 | 67.00 | -1.03% | 432,322 |
| Jul 23, 2026 | 68.90 | 68.90 | 67.30 | 67.70 | 67.70 | -1.46% | 186,484 |
| Jul 22, 2026 | 68.80 | 69.40 | 68.40 | 68.70 | 68.70 | 0.29% | 215,422 |
| Jul 21, 2026 | 68.70 | 69.60 | 68.10 | 68.50 | 68.50 | 1.63% | 287,499 |
| Jul 20, 2026 | 66.20 | 70.70 | 66.20 | 67.40 | 67.40 | 1.81% | 951,661 |
| Jul 17, 2026 | 69.20 | 69.40 | 66.20 | 66.20 | 66.20 | -5.29% | 905,153 |
| Jul 16, 2026 | 70.30 | 70.30 | 69.10 | 69.90 | 69.90 | 0.14% | 376,297 |
| Jul 15, 2026 | 70.50 | 71.30 | 69.30 | 69.80 | 69.80 | -0.99% | 484,846 |
| Jul 14, 2026 | 72.30 | 75.50 | 68.50 | 70.50 | 70.50 | 2.03% | 1,365,659 |
| Jul 13, 2026 | 70.90 | 72.30 | 69.10 | 69.10 | 69.10 | -2.95% | 460,610 |
| Jul 9, 2026 | 72.50 | 74.30 | 71.00 | 71.20 | 71.20 | -0.70% | 336,628 |
| Jul 8, 2026 | 73.00 | 73.60 | 70.90 | 71.70 | 71.70 | -1.78% | 498,258 |
| Jul 7, 2026 | 73.00 | 75.00 | 72.40 | 73.00 | 73.00 | 0.41% | 829,037 |
| Jul 6, 2026 | 71.00 | 74.90 | 71.00 | 72.70 | 72.70 | 2.54% | 746,969 |
| Jul 3, 2026 | 68.00 | 71.10 | 68.00 | 70.90 | 70.90 | 3.35% | 605,697 |
| Jul 2, 2026 | 69.80 | 69.80 | 68.50 | 68.60 | 68.60 | -1.72% | 542,494 |
| Jul 1, 2026 | 71.30 | 71.90 | 69.80 | 69.80 | 69.80 | -3.72% | 776,746 |
| Jun 30, 2026 | 74.80 | 74.80 | 72.10 | 72.50 | 72.50 | -2.03% | 336,936 |
| Jun 29, 2026 | 71.00 | 75.00 | 70.60 | 74.00 | 74.00 | 6.47% | 726,368 |
| Jun 26, 2026 | 75.90 | 75.90 | 69.50 | 69.50 | 69.50 | -8.07% | 1,121,798 |
| Jun 25, 2026 | 76.80 | 76.90 | 75.60 | 75.60 | 75.60 | -0.66% | 425,977 |
| Jun 24, 2026 | 76.60 | 77.30 | 75.60 | 76.10 | 76.10 | -0.65% | 423,344 |
| Jun 23, 2026 | 77.80 | 78.30 | 76.50 | 76.60 | 76.60 | -0.91% | 685,956 |
| Jun 22, 2026 | 78.20 | 78.20 | 77.20 | 77.30 | 77.30 | - | 501,067 |
| Jun 18, 2026 | 77.80 | 78.90 | 77.30 | 77.30 | 77.30 | -0.51% | 541,157 |
| Jun 17, 2026 | 77.40 | 77.90 | 77.10 | 77.70 | 77.70 | -0.64% | 561,556 |
| Jun 16, 2026 | 79.10 | 79.30 | 77.70 | 78.20 | 78.20 | -0.76% | 560,031 |
| Jun 15, 2026 | 79.60 | 80.60 | 78.80 | 78.80 | 78.80 | -0.76% | 397,514 |
| Jun 12, 2026 | 80.30 | 80.30 | 78.90 | 79.40 | 79.40 | 1.15% | 321,527 |
| Jun 11, 2026 | 82.00 | 82.00 | 78.10 | 78.50 | 78.50 | -4.27% | 1,040,717 |
| Jun 10, 2026 | 81.30 | 82.80 | 81.00 | 82.00 | 82.00 | 0.49% | 470,849 |
| Jun 9, 2026 | 80.90 | 82.00 | 80.00 | 81.60 | 81.60 | 0.87% | 447,094 |
| Jun 8, 2026 | 78.00 | 81.00 | 77.70 | 80.90 | 80.90 | -3.58% | 785,739 |
| 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 |