Jhen Vei Electronic Co., Ltd. (TPEX:3520)
Taiwan · Delayed Price · Currency is TWD 14.30
+0.20 (1.42%)
Apr 1, 2026, 12:49 PM CST
Jhen Vei Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 14.35 | 14.50 | 14.00 | 14.10 | 14.10 | -2.76% | 68,294 |
| Mar 30, 2026 | 14.75 | 14.75 | 14.45 | 14.50 | 14.50 | -2.03% | 117,223 |
| Mar 27, 2026 | 14.60 | 14.90 | 14.55 | 14.80 | 14.80 | -1.00% | 42,439 |
| Mar 26, 2026 | 15.00 | 15.05 | 14.80 | 14.95 | 14.95 | 0.67% | 58,255 |
| Mar 25, 2026 | 15.05 | 15.05 | 14.80 | 14.85 | 14.85 | - | 77,513 |
| Mar 24, 2026 | 15.10 | 15.10 | 14.80 | 14.85 | 14.85 | -1.00% | 234,553 |
| Mar 23, 2026 | 14.70 | 15.30 | 14.65 | 15.00 | 15.00 | 0.67% | 207,290 |
| Mar 20, 2026 | 15.45 | 15.65 | 14.75 | 14.90 | 14.90 | -1.65% | 354,497 |
| Mar 19, 2026 | 14.75 | 15.35 | 14.40 | 15.15 | 15.15 | 5.57% | 251,692 |
| Mar 18, 2026 | 14.35 | 14.40 | 14.20 | 14.35 | 14.35 | 0.70% | 95,131 |
| Mar 17, 2026 | 14.25 | 14.35 | 14.20 | 14.25 | 14.25 | 0.35% | 88,136 |
| Mar 16, 2026 | 14.45 | 14.45 | 14.10 | 14.20 | 14.20 | -1.73% | 122,934 |
| Mar 13, 2026 | 14.40 | 14.60 | 14.30 | 14.45 | 14.45 | 0.35% | 106,724 |
| Mar 12, 2026 | 14.35 | 14.50 | 14.15 | 14.40 | 14.40 | 0.35% | 106,488 |
| Mar 11, 2026 | 14.60 | 14.70 | 14.20 | 14.35 | 14.35 | -0.35% | 200,420 |
| Mar 10, 2026 | 14.25 | 14.45 | 14.10 | 14.40 | 14.40 | 2.86% | 109,892 |
| Mar 9, 2026 | 14.00 | 14.10 | 13.40 | 14.00 | 14.00 | -3.45% | 369,273 |
| Mar 6, 2026 | 14.45 | 14.65 | 14.40 | 14.50 | 14.50 | 2.11% | 268,464 |
| Mar 5, 2026 | 14.55 | 15.05 | 14.15 | 14.20 | 14.20 | -2.07% | 477,489 |
| Mar 4, 2026 | 14.65 | 14.95 | 14.15 | 14.50 | 14.50 | -2.36% | 172,400 |
| Mar 3, 2026 | 15.00 | 15.10 | 14.75 | 14.85 | 14.85 | -0.34% | 178,174 |
| Mar 2, 2026 | 14.85 | 15.05 | 14.85 | 14.90 | 14.90 | -1.97% | 142,959 |
| Feb 26, 2026 | 14.80 | 15.30 | 14.80 | 15.20 | 15.20 | 3.40% | 275,564 |
| Feb 25, 2026 | 15.20 | 15.25 | 14.60 | 14.70 | 14.70 | -2.65% | 465,271 |
| Feb 24, 2026 | 15.25 | 15.30 | 14.95 | 15.10 | 15.10 | 0.33% | 188,544 |
| Feb 23, 2026 | 15.30 | 15.75 | 15.05 | 15.05 | 15.05 | -0.99% | 132,819 |
| Feb 11, 2026 | 15.35 | 15.55 | 15.15 | 15.20 | 15.20 | -0.98% | 228,173 |
| Feb 10, 2026 | 15.50 | 15.50 | 15.10 | 15.35 | 15.35 | 2.68% | 102,354 |
| Feb 9, 2026 | 15.60 | 15.60 | 14.90 | 14.95 | 14.95 | -1.97% | 91,169 |
| Feb 6, 2026 | 14.95 | 15.95 | 14.75 | 15.25 | 15.25 | 2.01% | 149,259 |
| Feb 5, 2026 | 15.20 | 15.25 | 14.95 | 14.95 | 14.95 | -1.32% | 51,468 |
| Feb 4, 2026 | 14.80 | 15.20 | 14.60 | 15.15 | 15.15 | 1.68% | 61,520 |
| Feb 3, 2026 | 15.10 | 15.10 | 14.80 | 14.90 | 14.90 | 0.68% | 87,206 |
| Feb 2, 2026 | 15.00 | 15.00 | 14.60 | 14.80 | 14.80 | -1.33% | 119,630 |
| Jan 30, 2026 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | -3.23% | 201,786 |
| Jan 29, 2026 | 15.95 | 15.95 | 15.45 | 15.50 | 15.50 | -2.52% | 278,052 |
| Jan 28, 2026 | 16.00 | 16.00 | 15.80 | 15.90 | 15.90 | - | 79,932 |
| Jan 27, 2026 | 16.10 | 16.25 | 15.90 | 15.90 | 15.90 | -1.24% | 103,773 |
| Jan 26, 2026 | 16.15 | 16.30 | 16.05 | 16.10 | 16.10 | 0.31% | 135,635 |
| Jan 23, 2026 | 16.25 | 16.25 | 15.95 | 16.05 | 16.05 | -1.23% | 136,138 |
| Jan 22, 2026 | 16.50 | 16.50 | 16.20 | 16.25 | 16.25 | -1.22% | 133,995 |
| Jan 21, 2026 | 17.00 | 17.00 | 16.45 | 16.45 | 16.45 | -2.66% | 210,889 |
| Jan 20, 2026 | 16.35 | 17.25 | 16.35 | 16.90 | 16.90 | 3.36% | 558,075 |
| Jan 19, 2026 | 16.00 | 16.55 | 15.90 | 16.35 | 16.35 | 1.55% | 211,190 |
| Jan 16, 2026 | 16.40 | 16.40 | 16.05 | 16.10 | 16.10 | -1.83% | 184,526 |
| Jan 15, 2026 | 16.20 | 16.40 | 16.15 | 16.40 | 16.40 | 1.55% | 116,454 |
| Jan 14, 2026 | 15.95 | 16.20 | 15.95 | 16.15 | 16.15 | 2.54% | 148,144 |
| Jan 13, 2026 | 15.95 | 16.05 | 15.70 | 15.75 | 15.75 | -0.94% | 190,489 |
| Jan 12, 2026 | 15.95 | 16.10 | 15.85 | 15.90 | 15.90 | -0.31% | 152,968 |
| Jan 9, 2026 | 16.40 | 16.40 | 15.65 | 15.95 | 15.95 | -1.54% | 224,701 |