Jhen Vei Electronic Co., Ltd. (TPEX:3520)
Taiwan · Delayed Price · Currency is TWD 15.20
-0.15 (-0.98%)
Feb 11, 2026, 1:30 PM CST
Jhen Vei Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 16.40 | 16.40 | 16.05 | 16.20 | 16.20 | -1.22% | 134,265 |
| Jan 7, 2026 | 16.55 | 16.65 | 16.25 | 16.40 | 16.40 | -1.20% | 307,127 |
| Jan 6, 2026 | 16.05 | 17.25 | 16.05 | 16.60 | 16.60 | 3.43% | 275,679 |
| Jan 5, 2026 | 16.30 | 16.30 | 15.85 | 16.05 | 16.05 | -1.53% | 251,569 |
| Jan 2, 2026 | 16.05 | 16.45 | 16.05 | 16.30 | 16.30 | 1.56% | 144,212 |
| Dec 31, 2025 | 16.50 | 16.55 | 16.00 | 16.05 | 16.05 | -3.02% | 364,289 |
| Dec 30, 2025 | 16.55 | 16.80 | 16.30 | 16.55 | 16.55 | -0.30% | 131,334 |
| Dec 29, 2025 | 17.05 | 17.05 | 16.50 | 16.60 | 16.60 | -2.64% | 268,872 |
| Dec 26, 2025 | 17.00 | 17.50 | 17.00 | 17.05 | 17.05 | 0.59% | 211,829 |
| Dec 24, 2025 | 16.50 | 17.25 | 16.50 | 16.95 | 16.95 | 2.73% | 173,800 |
| Dec 23, 2025 | 16.65 | 16.75 | 16.35 | 16.50 | 16.50 | -0.90% | 257,317 |
| Dec 22, 2025 | 16.60 | 16.80 | 16.60 | 16.65 | 16.65 | - | 94,161 |
| Dec 19, 2025 | 16.55 | 16.80 | 16.50 | 16.65 | 16.65 | 0.91% | 67,139 |
| Dec 18, 2025 | 16.70 | 16.75 | 16.40 | 16.50 | 16.50 | -1.20% | 135,390 |
| Dec 17, 2025 | 16.95 | 17.00 | 16.65 | 16.70 | 16.70 | -0.30% | 150,607 |
| Dec 16, 2025 | 17.05 | 17.10 | 16.55 | 16.75 | 16.75 | -1.76% | 244,803 |
| Dec 15, 2025 | 17.25 | 17.25 | 16.90 | 17.05 | 17.05 | -1.16% | 196,246 |
| Dec 12, 2025 | 17.60 | 17.60 | 17.00 | 17.25 | 17.25 | -1.71% | 287,041 |
| Dec 11, 2025 | 17.45 | 17.80 | 17.35 | 17.55 | 17.55 | 1.45% | 158,049 |
| Dec 10, 2025 | 17.55 | 17.80 | 17.20 | 17.30 | 17.30 | -1.98% | 219,187 |
| Dec 9, 2025 | 17.45 | 18.00 | 17.05 | 17.65 | 17.65 | 1.15% | 200,906 |
| Dec 8, 2025 | 17.60 | 17.70 | 17.35 | 17.45 | 17.45 | -0.85% | 81,054 |
| Dec 5, 2025 | 18.00 | 18.15 | 17.45 | 17.60 | 17.60 | -1.68% | 140,739 |
| Dec 4, 2025 | 17.20 | 18.25 | 17.20 | 17.90 | 17.90 | 4.99% | 270,771 |
| Dec 3, 2025 | 17.05 | 17.15 | 17.00 | 17.05 | 17.05 | - | 59,497 |
| Dec 2, 2025 | 16.95 | 17.15 | 16.90 | 17.05 | 17.05 | 0.59% | 94,287 |