Skip to main content
Jhen Vei Electronic Co., Ltd. (TPEX:3520)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
15.00
+0.25 (1.69%)
Apr 29, 2026, 1:30 PM CST

Jhen Vei Electronic Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.8015.1014.7015.0015.001.69%137,712
Apr 28, 202614.7014.9014.7014.7514.750.34%125,980
Apr 27, 202615.2015.2014.7014.7014.70-2.97%209,851
Apr 24, 202615.4015.4514.8515.1515.15-0.66%141,295
Apr 23, 202615.8015.8014.8515.2515.25-2.56%613,621
Apr 22, 202614.8016.0014.7015.6515.657.19%1,003,222
Apr 21, 202614.2514.7514.1514.6014.603.55%349,003
Apr 20, 202614.0014.4513.9014.1014.101.44%293,256
Apr 17, 202614.1014.1013.6513.9013.90-0.36%196,577
Apr 16, 202614.1014.1013.9513.9513.95-0.36%155,584
Apr 15, 202614.0014.1013.9014.0014.000.36%127,210
Apr 14, 202614.2014.2013.9013.9513.95-0.36%232,144
Apr 13, 202614.1514.1513.9514.0014.00-0.36%114,837
Apr 10, 202614.2514.4513.9514.0514.05-159,423
Apr 9, 202614.2014.2014.0514.0514.05-1.06%73,062
Apr 8, 202614.1514.3514.1514.2014.201.07%55,018
Apr 7, 202614.3514.3514.0514.0514.05-2.09%97,139
Apr 2, 202614.6514.6514.3014.3514.350.35%75,044
Apr 1, 202614.6014.7514.2014.3014.301.42%56,124
Mar 31, 202614.3514.5014.0014.1014.10-2.76%68,294
Mar 30, 202614.7514.7514.4514.5014.50-2.03%117,223
Mar 27, 202614.6014.9014.5514.8014.80-1.00%42,439
Mar 26, 202615.0015.0514.8014.9514.950.67%58,255
Mar 25, 202615.0515.0514.8014.8514.85-77,513
Mar 24, 202615.1015.1014.8014.8514.85-1.00%234,553
Mar 23, 202614.7015.3014.6515.0015.000.67%207,290
Mar 20, 202615.4515.6514.7514.9014.90-1.65%354,497
Mar 19, 202614.7515.3514.4015.1515.155.57%251,692
Mar 18, 202614.3514.4014.2014.3514.350.70%95,131
Mar 17, 202614.2514.3514.2014.2514.250.35%88,136
Mar 16, 202614.4514.4514.1014.2014.20-1.73%122,934
Mar 13, 202614.4014.6014.3014.4514.450.35%106,724
Mar 12, 202614.3514.5014.1514.4014.400.35%106,488
Mar 11, 202614.6014.7014.2014.3514.35-0.35%200,420
Mar 10, 202614.2514.4514.1014.4014.402.86%109,892
Mar 9, 202614.0014.1013.4014.0014.00-3.45%369,273
Mar 6, 202614.4514.6514.4014.5014.502.11%268,464
Mar 5, 202614.5515.0514.1514.2014.20-2.07%477,489
Mar 4, 202614.6514.9514.1514.5014.50-2.36%172,400
Mar 3, 202615.0015.1014.7514.8514.85-0.34%178,174
Mar 2, 202614.8515.0514.8514.9014.90-1.97%142,959
Feb 26, 202614.8015.3014.8015.2015.203.40%275,564
Feb 25, 202615.2015.2514.6014.7014.70-2.65%465,271
Feb 24, 202615.2515.3014.9515.1015.100.33%188,544
Feb 23, 202615.3015.7515.0515.0515.05-0.99%132,819
Feb 11, 202615.3515.5515.1515.2015.20-0.98%228,173
Feb 10, 202615.5015.5015.1015.3515.352.68%102,354
Feb 9, 202615.6015.6014.9014.9514.95-1.97%91,169
Feb 6, 202614.9515.9514.7515.2515.252.01%149,259
Feb 5, 202615.2015.2514.9514.9514.95-1.32%51,468
Feb 4, 202614.8015.2014.6015.1515.151.68%61,520
Feb 3, 202615.1015.1014.8014.9014.900.68%87,206
Feb 2, 202615.0015.0014.6014.8014.80-1.33%119,630
Jan 30, 202615.5015.5015.0015.0015.00-3.23%201,786
Jan 29, 202615.9515.9515.4515.5015.50-2.52%278,052
Jan 28, 202616.0016.0015.8015.9015.90-79,932
Jan 27, 202616.1016.2515.9015.9015.90-1.24%103,773
Jan 26, 202616.1516.3016.0516.1016.100.31%135,635
Jan 23, 202616.2516.2515.9516.0516.05-1.23%136,138
Jan 22, 202616.5016.5016.2016.2516.25-1.22%133,995
Jan 21, 202617.0017.0016.4516.4516.45-2.66%210,889
Jan 20, 202616.3517.2516.3516.9016.903.36%558,075
Jan 19, 202616.0016.5515.9016.3516.351.55%211,190
Jan 16, 202616.4016.4016.0516.1016.10-1.83%184,526
Jan 15, 202616.2016.4016.1516.4016.401.55%116,454
Jan 14, 202615.9516.2015.9516.1516.152.54%148,144
Jan 13, 202615.9516.0515.7015.7515.75-0.94%190,489
Jan 12, 202615.9516.1015.8515.9015.90-0.31%152,968
Jan 9, 202616.4016.4015.6515.9515.95-1.54%224,701
Jan 8, 202616.4016.4016.0516.2016.20-1.22%134,265
Jan 7, 202616.5516.6516.2516.4016.40-1.20%307,127
Jan 6, 202616.0517.2516.0516.6016.603.43%275,679
Jan 5, 202616.3016.3015.8516.0516.05-1.53%251,569
Jan 2, 202616.0516.4516.0516.3016.301.56%144,212
Dec 31, 202516.5016.5516.0016.0516.05-3.02%364,289
Dec 30, 202516.5516.8016.3016.5516.55-0.30%131,334
Dec 29, 202517.0517.0516.5016.6016.60-2.64%268,872
Dec 26, 202517.0017.5017.0017.0517.050.59%211,829
Dec 24, 202516.5017.2516.5016.9516.952.73%173,800
Dec 23, 202516.6516.7516.3516.5016.50-0.90%257,317
Dec 22, 202516.6016.8016.6016.6516.65-94,161
Dec 19, 202516.5516.8016.5016.6516.650.91%67,139
Dec 18, 202516.7016.7516.4016.5016.50-1.20%135,390
Dec 17, 202516.9517.0016.6516.7016.70-0.30%150,607
Dec 16, 202517.0517.1016.5516.7516.75-1.76%244,803
Dec 15, 202517.2517.2516.9017.0517.05-1.16%196,246
Dec 12, 202517.6017.6017.0017.2517.25-1.71%287,041
Dec 11, 202517.4517.8017.3517.5517.551.45%158,049
Dec 10, 202517.5517.8017.2017.3017.30-1.98%219,187
Dec 9, 202517.4518.0017.0517.6517.651.15%200,906
Dec 8, 202517.6017.7017.3517.4517.45-0.85%81,054
Dec 5, 202518.0018.1517.4517.6017.60-1.68%140,739
Dec 4, 202517.2018.2517.2017.9017.904.99%270,771
Dec 3, 202517.0517.1517.0017.0517.05-59,497
Dec 2, 202516.9517.1516.9017.0517.050.59%94,287
Dec 1, 202517.4517.4516.8516.9516.95-2.87%239,686
Nov 28, 202517.4017.6517.4017.4517.450.29%93,463
Nov 27, 202517.4517.8017.2517.4017.400.58%264,912
Nov 26, 202517.6517.7017.2517.3017.30-1.42%131,023
Nov 25, 202517.3517.8017.3017.5517.552.33%172,122