Jhen Vei Electronic Co., Ltd. (TPEX:3520)
Taiwan
· Delayed Price · Currency is TWD 14.40
+0.40 (2.86%)
Mar 10, 2026, 1:30 PM CST
Jhen Vei Electronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 1, 2025 | 17.45 | 17.45 | 16.85 | 16.95 | 16.95 | -2.87% | 239,686 |
| Nov 28, 2025 | 17.40 | 17.65 | 17.40 | 17.45 | 17.45 | 0.29% | 93,463 |
| Nov 27, 2025 | 17.45 | 17.80 | 17.25 | 17.40 | 17.40 | 0.58% | 264,912 |
| Nov 26, 2025 | 17.65 | 17.70 | 17.25 | 17.30 | 17.30 | -1.42% | 131,023 |
| Nov 25, 2025 | 17.35 | 17.80 | 17.30 | 17.55 | 17.55 | 2.33% | 172,122 |
| Nov 24, 2025 | 17.65 | 18.15 | 17.00 | 17.15 | 17.15 | -1.44% | 231,493 |
| Nov 21, 2025 | 17.60 | 17.85 | 17.35 | 17.40 | 17.40 | -1.42% | 255,276 |
| Nov 20, 2025 | 18.30 | 18.40 | 17.65 | 17.65 | 17.65 | -0.56% | 298,315 |
| Nov 19, 2025 | 17.85 | 18.00 | 17.40 | 17.75 | 17.75 | -0.56% | 184,080 |
| Nov 18, 2025 | 18.10 | 18.30 | 17.80 | 17.85 | 17.85 | -2.99% | 210,494 |
| Nov 17, 2025 | 18.80 | 18.85 | 18.05 | 18.40 | 18.40 | 2.22% | 285,231 |
| Nov 14, 2025 | 18.35 | 18.75 | 18.00 | 18.00 | 18.00 | -4.26% | 300,840 |
| Nov 13, 2025 | 18.40 | 19.20 | 18.25 | 18.80 | 18.80 | 1.90% | 469,455 |
| Nov 12, 2025 | 18.40 | 18.95 | 18.40 | 18.45 | 18.45 | -0.27% | 431,138 |
| Nov 11, 2025 | 18.50 | 18.90 | 18.10 | 18.50 | 18.50 | - | 432,518 |
| Nov 10, 2025 | 18.50 | 18.70 | 17.60 | 18.50 | 18.50 | - | 484,657 |
| Nov 7, 2025 | 17.70 | 18.70 | 17.45 | 18.50 | 18.50 | 5.41% | 724,051 |
| Nov 6, 2025 | 17.50 | 17.55 | 17.20 | 17.55 | 17.55 | 1.74% | 194,744 |
| Nov 5, 2025 | 16.45 | 17.60 | 16.45 | 17.25 | 17.25 | 3.29% | 321,583 |
| Nov 4, 2025 | 18.15 | 18.20 | 16.70 | 16.70 | 16.70 | -7.48% | 826,486 |
| Nov 3, 2025 | 18.00 | 18.55 | 17.90 | 18.05 | 18.05 | -0.82% | 511,454 |
| Oct 31, 2025 | 19.90 | 19.90 | 17.90 | 18.20 | 18.20 | -7.85% | 994,575 |
| Oct 30, 2025 | 19.60 | 20.20 | 19.45 | 19.75 | 19.75 | 0.77% | 1,007,260 |
| Oct 29, 2025 | 19.35 | 20.30 | 19.25 | 19.60 | 19.60 | 1.29% | 1,107,286 |
| Oct 28, 2025 | 18.55 | 20.30 | 18.50 | 19.35 | 19.35 | 4.59% | 1,983,189 |
| Oct 27, 2025 | 18.50 | 19.00 | 18.35 | 18.50 | 18.50 | 1.09% | 472,115 |
| Oct 23, 2025 | 18.70 | 18.80 | 18.10 | 18.30 | 18.30 | -2.14% | 400,830 |
| Oct 22, 2025 | 18.15 | 19.45 | 18.15 | 18.70 | 18.70 | 3.03% | 1,228,197 |
| Oct 21, 2025 | 18.05 | 18.30 | 17.80 | 18.15 | 18.15 | 0.55% | 396,898 |
| Oct 20, 2025 | 18.20 | 18.50 | 17.80 | 18.05 | 18.05 | -0.82% | 507,293 |
| Oct 17, 2025 | 18.00 | 18.35 | 17.50 | 18.20 | 18.20 | 1.11% | 883,196 |
| Oct 16, 2025 | 18.40 | 18.90 | 18.00 | 18.00 | 18.00 | -1.64% | 1,295,577 |
| Oct 15, 2025 | 17.65 | 19.25 | 17.65 | 18.30 | 18.30 | 4.57% | 3,075,358 |
| Oct 14, 2025 | 18.55 | 18.90 | 17.20 | 17.50 | 17.50 | -4.37% | 1,182,669 |
| Oct 13, 2025 | 16.45 | 18.50 | 16.45 | 18.30 | 18.30 | 7.96% | 1,126,812 |
| Oct 9, 2025 | 16.45 | 16.95 | 15.80 | 16.95 | 16.95 | 5.28% | 568,434 |
| Oct 8, 2025 | 17.20 | 17.20 | 16.10 | 16.10 | 16.10 | 2.88% | 956,133 |
| Oct 7, 2025 | 15.70 | 15.90 | 15.25 | 15.65 | 15.65 | - | 146,612 |
| Oct 3, 2025 | 15.60 | 15.65 | 15.45 | 15.65 | 15.65 | - | 75,736 |