J&V Energy Technology Co., Ltd. (TPE:6869)
Taiwan
· Delayed Price · Currency is TWD 81.80
+0.20 (0.25%)
Apr 29, 2026, 1:05 PM CST
J&V Energy Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81.50 | 81.90 | 80.30 | 81.60 | 81.60 | 0.49% | 383,270 |
| Apr 27, 2026 | 81.40 | 82.10 | 80.30 | 81.20 | 81.20 | -1.34% | 869,913 |
| 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 |
| Jan 30, 2026 | 113.00 | 115.50 | 108.00 | 108.00 | 108.00 | -4.85% | 1,681,473 |
| Jan 29, 2026 | 118.00 | 118.00 | 113.00 | 113.50 | 113.50 | -5.02% | 1,627,832 |
| Jan 28, 2026 | 116.00 | 119.50 | 113.00 | 119.50 | 119.50 | 3.02% | 2,011,061 |
| Jan 27, 2026 | 119.50 | 119.50 | 115.00 | 116.00 | 116.00 | -3.33% | 1,608,032 |
| Jan 26, 2026 | 122.50 | 123.50 | 116.00 | 120.00 | 120.00 | 1.69% | 6,280,139 |
| Jan 23, 2026 | 113.00 | 118.00 | 111.50 | 118.00 | 118.00 | 9.77% | 2,342,238 |
| Jan 22, 2026 | 105.00 | 108.00 | 104.50 | 107.50 | 107.50 | 4.37% | 1,577,437 |
| Jan 21, 2026 | 104.50 | 108.50 | 102.50 | 103.00 | 103.00 | -1.90% | 1,722,085 |
| Jan 20, 2026 | 107.00 | 108.00 | 104.50 | 105.00 | 105.00 | -3.67% | 1,981,634 |
| Jan 19, 2026 | 112.50 | 112.50 | 104.00 | 109.00 | 109.00 | 4.31% | 7,496,742 |
| Jan 16, 2026 | 97.20 | 104.50 | 97.20 | 104.50 | 104.50 | 9.54% | 2,244,125 |
| Jan 15, 2026 | 98.60 | 98.60 | 94.80 | 95.40 | 95.40 | -1.95% | 896,441 |
| Jan 14, 2026 | 96.70 | 98.80 | 95.50 | 97.30 | 97.30 | 1.04% | 1,748,076 |
| Jan 13, 2026 | 94.60 | 99.80 | 94.60 | 96.30 | 96.30 | 3.88% | 3,284,768 |
| Jan 12, 2026 | 91.50 | 93.20 | 91.20 | 92.70 | 92.70 | 1.42% | 864,638 |
| Jan 9, 2026 | 91.00 | 91.90 | 89.50 | 91.40 | 91.40 | 0.77% | 686,189 |
| Jan 8, 2026 | 91.90 | 91.90 | 90.50 | 90.70 | 90.70 | -0.77% | 568,701 |
| Jan 7, 2026 | 92.00 | 92.60 | 91.30 | 91.40 | 91.40 | -1.08% | 511,606 |
| Jan 6, 2026 | 93.70 | 93.80 | 92.10 | 92.40 | 92.40 | -0.32% | 526,681 |
| Jan 5, 2026 | 92.30 | 93.20 | 90.50 | 92.70 | 92.70 | 1.31% | 847,036 |
| Jan 2, 2026 | 91.60 | 92.80 | 91.30 | 91.50 | 91.50 | 0.11% | 463,707 |
| Dec 31, 2025 | 92.50 | 92.60 | 91.20 | 91.40 | 91.40 | -1.19% | 726,408 |
| Dec 30, 2025 | 93.50 | 93.60 | 92.50 | 92.50 | 92.50 | -1.49% | 555,290 |
| Dec 29, 2025 | 96.20 | 97.30 | 93.90 | 93.90 | 93.90 | -1.47% | 620,757 |
| Dec 26, 2025 | 95.90 | 98.30 | 92.90 | 95.30 | 95.30 | -0.63% | 1,430,282 |
| Dec 24, 2025 | 96.50 | 97.90 | 95.90 | 95.90 | 95.90 | 0.31% | 718,029 |
| Dec 23, 2025 | 95.00 | 96.20 | 94.30 | 95.60 | 95.60 | 1.59% | 615,193 |
| Dec 22, 2025 | 93.90 | 94.80 | 93.30 | 94.10 | 94.10 | 0.64% | 405,014 |
| Dec 19, 2025 | 93.10 | 93.80 | 92.30 | 93.50 | 93.50 | 1.52% | 427,903 |
| Dec 18, 2025 | 92.60 | 93.70 | 92.00 | 92.10 | 92.10 | -0.86% | 434,835 |
| Dec 17, 2025 | 94.80 | 95.30 | 92.90 | 92.90 | 92.90 | -1.69% | 501,936 |
| Dec 16, 2025 | 94.10 | 97.50 | 93.90 | 94.50 | 94.50 | 0.21% | 1,163,454 |
| Dec 15, 2025 | 92.80 | 95.80 | 91.60 | 94.30 | 94.30 | 2.06% | 851,593 |
| Dec 12, 2025 | 92.60 | 93.70 | 91.90 | 92.40 | 92.40 | 0.76% | 392,900 |
| Dec 11, 2025 | 94.30 | 94.30 | 91.50 | 91.70 | 91.70 | -1.71% | 846,580 |
| Dec 10, 2025 | 94.30 | 94.30 | 92.90 | 93.30 | 93.30 | -0.74% | 569,570 |
| Dec 9, 2025 | 97.20 | 97.20 | 93.90 | 94.00 | 94.00 | -2.99% | 798,113 |
| Dec 8, 2025 | 95.20 | 101.50 | 95.20 | 96.90 | 96.90 | 3.19% | 2,322,892 |
| Dec 5, 2025 | 94.60 | 94.90 | 93.40 | 93.90 | 93.90 | -1.16% | 500,113 |
| Dec 4, 2025 | 95.60 | 96.00 | 94.20 | 95.00 | 95.00 | 0.11% | 368,036 |
| Dec 3, 2025 | 96.20 | 97.00 | 94.70 | 94.90 | 94.90 | -1.35% | 523,798 |
| Dec 2, 2025 | 96.90 | 97.50 | 95.10 | 96.20 | 96.20 | 0.84% | 615,465 |
| Dec 1, 2025 | 97.00 | 97.50 | 94.80 | 95.40 | 95.40 | -1.65% | 766,618 |
| Nov 28, 2025 | 96.60 | 97.10 | 95.90 | 97.00 | 97.00 | 0.52% | 388,079 |
| Nov 27, 2025 | 97.90 | 98.70 | 96.30 | 96.50 | 96.50 | -0.72% | 694,260 |
| Nov 26, 2025 | 94.90 | 97.30 | 94.80 | 97.20 | 97.20 | 3.08% | 995,176 |
| Nov 25, 2025 | 93.80 | 94.90 | 92.60 | 94.30 | 94.30 | 1.07% | 718,702 |
| Nov 24, 2025 | 94.10 | 94.90 | 92.10 | 93.30 | 93.30 | -1.27% | 870,615 |