J&V Energy Technology Co.Ltd.(TW:6869)
NT$57.70-0.50 (-0.86%)
TW:6869
J&V Energy Technology Co.Ltd. historical prices
NT$57.70
At close:-0.50 (-0.86%)
J&V Energy Technology Co.Ltd. (6869) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 58.20 | 58.60 | 57.60 | 57.70 | 57.70 | -0.86% | 205,406 | 0.49 |
| Nov 10, 2026 | 60.00 | 60.90 | 57.90 | 58.20 | 58.20 | +6.79% | 563,516 | 1.37 |
| Nov 09, 2026 | 54.50 | 59.90 | 54.50 | 59.90 | 59.90 | +9.91% | 295,841 | 0.72 |
| Nov 06, 2026 | 51.90 | 55.30 | 51.90 | 54.50 | 54.50 | -5.38% | 792,630 | 1.97 |
| Nov 05, 2026 | 59.50 | 61.00 | 57.50 | 57.60 | 57.60 | -2.04% | 350,151 | 0.86 |
| Nov 04, 2026 | 57.90 | 59.30 | 56.00 | 58.80 | 58.80 | +1.73% | 555,164 | 1.37 |
| Nov 03, 2026 | 60.30 | 61.00 | 56.80 | 57.80 | 57.80 | -5.40% | 799,908 | 2.01 |
| Nov 02, 2026 | 63.20 | 63.40 | 60.80 | 61.10 | 61.10 | -3.32% | 518,923 | 1.30 |
| Oct 30, 2026 | 67.00 | 67.00 | 62.70 | 63.20 | 63.20 | -6.09% | 499,959 | 1.25 |
| Oct 29, 2026 | 68.40 | 68.50 | 67.20 | 67.30 | 67.30 | -1.61% | 173,903 | 0.43 |
| Oct 28, 2026 | 67.30 | 69.20 | 67.30 | 68.40 | 68.40 | +3.17% | 261,513 | 0.64 |
| Oct 27, 2026 | 67.80 | 68.50 | 66.30 | 66.30 | 66.30 | -1.49% | 617,184 | 1.51 |
| Oct 26, 2026 | 67.30 | 70.80 | 66.50 | 67.30 | 67.30 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 67.30 | 70.80 | 66.50 | 67.30 | 67.30 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 70.80 | 70.80 | 66.50 | 67.30 | 67.30 | -4.94% | 857,293 | 2.00 |
| Oct 21, 2026 | 71.40 | 72.10 | 70.80 | 70.80 | 70.80 | +0.71% | 217,648 | 0.50 |
| Oct 20, 2026 | 71.90 | 72.50 | 70.30 | 70.30 | 70.30 | -3.03% | 312,559 | 0.73 |
| Oct 19, 2026 | 69.90 | 73.20 | 69.90 | 72.50 | 72.50 | +1.54% | 651,438 | 1.54 |
| Oct 16, 2026 | 71.90 | 71.90 | 70.70 | 71.40 | 71.40 | +0.42% | 267,154 | 0.63 |
| Oct 15, 2026 | 70.00 | 71.70 | 70.00 | 71.10 | 71.10 | +1.28% | 677,678 | 1.59 |
| Oct 14, 2026 | 70.00 | 70.70 | 69.40 | 70.20 | 70.20 | +0.86% | 286,837 | 0.66 |
| Oct 13, 2026 | 69.60 | 70.10 | 67.70 | 69.60 | 69.60 | -1.28% | 349,476 | 0.80 |
| Oct 12, 2026 | 70.60 | 71.30 | 70.50 | 70.50 | 70.50 | -0.14% | 240,226 | 0.54 |
| Oct 09, 2026 | 70.60 | 71.20 | 70.10 | 70.60 | 70.60 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 70.90 | 71.20 | 70.10 | 70.60 | 70.60 | -0.28% | 292,118 | 0.63 |
| Oct 07, 2026 | 69.50 | 70.80 | 69.00 | 70.80 | 70.80 | +2.61% | 216,883 | 0.47 |
| Oct 06, 2026 | 68.60 | 70.70 | 68.00 | 69.00 | 69.00 | +0.58% | 267,933 | 0.58 |
| Oct 05, 2026 | 71.10 | 71.10 | 68.50 | 68.60 | 68.60 | -2.70% | 474,875 | 1.02 |
| Oct 02, 2026 | 69.50 | 71.20 | 69.10 | 70.50 | 70.50 | +1.59% | 421,697 | 0.90 |
| Oct 01, 2026 | 72.50 | 72.50 | 69.40 | 69.40 | 69.40 | -3.48% | 491,626 | 1.04 |
| Sep 30, 2026 | 72.00 | 72.00 | 70.60 | 71.90 | 71.90 | +1.41% | 377,186 | 0.79 |
| Sep 29, 2026 | 69.50 | 71.50 | 68.80 | 70.90 | 70.90 | +2.01% | 457,988 | 0.96 |
| Sep 28, 2026 | 69.50 | 71.00 | 69.30 | 69.50 | 69.50 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 69.50 | 71.00 | 69.30 | 69.50 | 69.50 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 71.00 | 71.00 | 69.30 | 69.50 | 69.50 | -2.11% | 371,509 | 0.74 |
| Sep 23, 2026 | 70.90 | 73.60 | 70.40 | 71.00 | 71.00 | +2.16% | 1,115,215 | 2.22 |
| Sep 22, 2026 | 70.40 | 71.80 | 69.50 | 69.50 | 69.50 | +0.29% | 676,178 | 1.36 |
| Sep 21, 2026 | 67.50 | 70.70 | 67.50 | 69.30 | 69.30 | +1.76% | 547,419 | 1.10 |
| Sep 18, 2026 | 68.90 | 70.90 | 68.00 | 68.10 | 68.10 | +0.15% | 667,113 | 1.34 |
| Sep 17, 2026 | 64.80 | 68.90 | 64.80 | 68.00 | 68.00 | +4.94% | 769,876 | 1.56 |
| Sep 16, 2026 | 64.00 | 65.00 | 63.70 | 64.80 | 64.80 | +2.05% | 242,869 | 0.50 |
| Sep 15, 2026 | 62.80 | 63.50 | 62.70 | 63.50 | 63.50 | +0.00% | 325,886 | 0.66 |
| Sep 14, 2026 | 63.20 | 63.50 | 62.40 | 63.50 | 63.50 | +0.00% | 178,257 | 0.36 |
| Sep 11, 2026 | 63.10 | 63.50 | 62.50 | 63.50 | 63.50 | +0.00% | 374,122 | 0.75 |
| Sep 10, 2026 | 63.70 | 64.00 | 63.30 | 63.50 | 63.50 | -1.09% | 303,749 | 0.60 |
| Sep 09, 2026 | 63.80 | 64.30 | 63.80 | 64.20 | 64.20 | +0.16% | 166,460 | 0.33 |
| Sep 08, 2026 | 66.10 | 66.10 | 64.00 | 64.10 | 64.10 | -1.38% | 223,942 | 0.43 |
| Sep 07, 2026 | 65.30 | 65.30 | 64.60 | 65.00 | 65.00 | +0.78% | 208,721 | 0.40 |
| Sep 04, 2026 | 65.30 | 65.60 | 64.50 | 64.50 | 64.50 | -0.77% | 313,785 | 0.60 |
| Sep 03, 2026 | 66.70 | 66.90 | 65.00 | 65.00 | 65.00 | -2.40% | 312,157 | 0.59 |
