Jhen Vei Electronic Co., Ltd. 3520
TPEX · Taiwan · Electronic Technology
TWD 17.20+0.20 (+1.18%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 17.20 | +1.18% | TWD 17.00 | TWD 17.25 | TWD 17.00 | 151.89K |
| 2026-10-01 | TWD 17.00 | -2.02% | TWD 17.20 | TWD 17.30 | TWD 16.95 | 159.03K |
| 2026-09-30 | TWD 17.35 | +1.46% | TWD 17.35 | TWD 17.35 | TWD 17.00 | 158.05K |
| 2026-09-29 | TWD 17.10 | -0.58% | TWD 17.35 | TWD 17.50 | TWD 17.00 | 171.29K |
| 2026-09-24 | TWD 17.20 | 0.00% | TWD 17.15 | TWD 17.25 | TWD 17.05 | 48.00K |
| 2026-09-23 | TWD 17.20 | -0.58% | TWD 17.35 | TWD 17.35 | TWD 17.05 | 112.00K |
| 2026-09-22 | TWD 17.30 | -1.14% | TWD 17.60 | TWD 17.60 | TWD 17.10 | 145.43K |
| 2026-09-21 | TWD 17.50 | 0.00% | TWD 17.30 | TWD 17.65 | TWD 17.30 | 67.00K |
| 2026-09-18 | TWD 17.50 | +0.57% | TWD 17.30 | TWD 17.60 | TWD 17.30 | 46.00K |
| 2026-09-17 | TWD 17.40 | +1.16% | TWD 17.40 | TWD 17.40 | TWD 17.20 | 58.00K |
| 2026-09-16 | TWD 17.20 | +0.29% | TWD 17.15 | TWD 17.45 | TWD 17.05 | 71.32K |
| 2026-09-15 | TWD 17.15 | -1.15% | TWD 17.20 | TWD 17.40 | TWD 17.00 | 57.00K |
| 2026-09-14 | TWD 17.35 | -1.14% | TWD 17.55 | TWD 17.55 | TWD 17.30 | 79.00K |
| 2026-09-11 | TWD 17.55 | +0.57% | TWD 17.45 | TWD 17.75 | TWD 17.40 | 106.00K |
| 2026-09-10 | TWD 17.45 | -0.57% | TWD 17.40 | TWD 17.55 | TWD 17.40 | 43.00K |
| 2026-09-09 | TWD 17.55 | +0.86% | TWD 17.45 | TWD 17.70 | TWD 17.40 | 167.52K |
| 2026-09-08 | TWD 17.40 | 0.00% | TWD 17.55 | TWD 17.75 | TWD 17.40 | 108.00K |
| 2026-09-07 | TWD 17.40 | -1.14% | TWD 17.80 | TWD 17.80 | TWD 17.35 | 95.14K |
| 2026-09-04 | TWD 17.60 | +1.73% | TWD 17.50 | TWD 17.60 | TWD 17.30 | 116.00K |
| 2026-09-03 | TWD 17.30 | -0.57% | TWD 17.45 | TWD 17.55 | TWD 17.30 | 91.10K |
| 2026-09-02 | TWD 17.40 | +0.58% | TWD 17.30 | TWD 17.45 | TWD 17.20 | 103.00K |
| 2026-09-01 | TWD 17.30 | -0.86% | TWD 17.45 | TWD 17.50 | TWD 17.30 | 167.00K |
| 2026-08-31 | TWD 17.45 | -1.97% | TWD 17.70 | TWD 17.70 | TWD 17.40 | 203.00K |
| 2026-08-28 | TWD 17.80 | -1.11% | TWD 18.05 | TWD 18.05 | TWD 17.60 | 132.00K |
| 2026-08-27 | TWD 18.00 | +0.84% | TWD 18.00 | TWD 18.15 | TWD 17.75 | 139.00K |
| 2026-08-26 | TWD 17.85 | +0.28% | TWD 17.80 | TWD 18.00 | TWD 17.60 | 155.10K |
| 2026-08-25 | TWD 17.80 | -0.28% | TWD 17.80 | TWD 17.80 | TWD 17.20 | 297.25K |
| 2026-08-24 | TWD 17.85 | -4.03% | TWD 18.70 | TWD 18.80 | TWD 17.80 | 315.10K |
| 2026-08-21 | TWD 18.60 | +3.33% | TWD 18.00 | TWD 18.60 | TWD 17.90 | 294.25K |
| 2026-08-20 | TWD 18.00 | -1.37% | TWD 18.45 | TWD 18.85 | TWD 17.90 | 456.00K |
| 2026-08-19 | TWD 18.25 | -0.27% | TWD 18.30 | TWD 18.60 | TWD 18.00 | 340.00K |
| 2026-08-18 | TWD 18.30 | +0.55% | TWD 18.20 | TWD 18.35 | TWD 18.15 | 116.00K |
| 2026-08-17 | TWD 18.20 | 0.00% | TWD 18.05 | TWD 18.25 | TWD 17.95 | 169.53K |
| 2026-08-14 | TWD 18.20 | -0.27% | TWD 18.40 | TWD 18.50 | TWD 18.00 | 221.00K |
| 2026-08-13 | TWD 18.25 | +1.39% | TWD 18.30 | TWD 18.45 | TWD 18.10 | 322.00K |
| 2026-08-12 | TWD 18.00 | -2.70% | TWD 18.15 | TWD 18.50 | TWD 18.00 | 412.00K |
| 2026-08-11 | TWD 18.50 | -0.27% | TWD 19.25 | TWD 19.30 | TWD 18.40 | 529.00K |
| 2026-08-10 | TWD 18.55 | +1.09% | TWD 18.45 | TWD 18.75 | TWD 18.15 | 384.83K |
| 2026-08-07 | TWD 18.35 | -0.54% | TWD 18.45 | TWD 18.80 | TWD 18.25 | 275.01K |
| 2026-08-06 | TWD 18.45 | +1.10% | TWD 18.25 | TWD 18.45 | TWD 17.30 | 358.02K |
| 2026-08-05 | TWD 18.25 | +1.11% | TWD 18.05 | TWD 18.55 | TWD 17.90 | 465.61K |
| 2026-08-04 | TWD 18.05 | -1.37% | TWD 18.30 | TWD 18.60 | TWD 17.75 | 553.06K |
| 2026-08-03 | TWD 18.30 | -0.81% | TWD 18.25 | TWD 19.70 | TWD 18.10 | 2.39M |
| 2026-07-31 | TWD 18.45 | +3.07% | TWD 17.90 | TWD 19.00 | TWD 17.75 | 2.58M |
| 2026-07-30 | TWD 17.90 | +9.82% | TWD 16.25 | TWD 17.90 | TWD 16.25 | 916.77K |
| 2026-07-29 | TWD 16.30 | -1.81% | TWD 17.15 | TWD 17.15 | TWD 15.95 | 493.00K |
| 2026-07-28 | TWD 16.60 | -2.92% | TWD 17.00 | TWD 17.30 | TWD 16.55 | 452.00K |
| 2026-07-27 | TWD 17.10 | -3.12% | TWD 17.65 | TWD 17.95 | TWD 17.05 | 609.00K |
| 2026-07-24 | TWD 17.65 | +0.86% | TWD 17.65 | TWD 17.85 | TWD 17.50 | 683.00K |
| 2026-07-23 | TWD 17.50 | +3.24% | TWD 16.95 | TWD 17.70 | TWD 16.95 | 692.35K |
| 2026-07-22 | TWD 16.95 | +2.42% | TWD 16.75 | TWD 17.10 | TWD 16.65 | 741.00K |
| 2026-07-21 | TWD 16.55 | +0.91% | TWD 16.45 | TWD 17.05 | TWD 16.45 | 567.00K |
| 2026-07-20 | TWD 16.40 | +3.80% | TWD 15.80 | TWD 17.20 | TWD 15.55 | 822.04K |
| 2026-07-17 | TWD 15.80 | -2.17% | TWD 16.10 | TWD 16.50 | TWD 15.80 | 781.12K |
| 2026-07-16 | TWD 16.15 | 0.00% | TWD 16.20 | TWD 16.80 | TWD 16.15 | 568.08K |
| 2026-07-15 | TWD 16.15 | 0.00% | TWD 16.30 | TWD 16.50 | TWD 16.00 | 305.00K |
| 2026-07-14 | TWD 16.15 | -1.82% | TWD 16.65 | TWD 16.65 | TWD 15.90 | 351.52K |
| 2026-07-13 | TWD 16.45 | -2.66% | TWD 16.95 | TWD 16.95 | TWD 16.00 | 343.10K |
| 2026-07-10 | TWD 16.90 | 0.00% | TWD 16.90 | TWD 16.90 | TWD 16.90 | 0 |
| 2026-07-09 | TWD 16.90 | +0.60% | TWD 16.60 | TWD 17.00 | TWD 16.60 | 296.32K |
| 2026-07-08 | TWD 16.80 | -1.47% | TWD 17.15 | TWD 17.15 | TWD 16.60 | 388.26K |
| 2026-07-07 | TWD 17.05 | -4.21% | TWD 17.95 | TWD 18.25 | TWD 17.00 | 773.02K |
| 2026-07-06 | TWD 17.80 | -3.26% | TWD 18.25 | TWD 18.25 | TWD 17.55 | 956.62K |
| 2026-07-03 | TWD 18.40 | -2.90% | TWD 18.85 | TWD 19.70 | TWD 18.05 | 3.56M |
| 2026-07-02 | TWD 18.95 | +9.86% | TWD 18.80 | TWD 18.95 | TWD 17.50 | 4.31M |
| 2026-07-01 | TWD 17.25 | +9.87% | TWD 15.80 | TWD 17.25 | TWD 15.75 | 900.02K |
| 2026-06-30 | TWD 15.70 | +2.28% | TWD 15.45 | TWD 15.90 | TWD 15.40 | 449.00K |
| 2026-06-29 | TWD 15.35 | -0.65% | TWD 15.65 | TWD 15.85 | TWD 15.30 | 358.00K |
| 2026-06-26 | TWD 15.45 | -3.74% | TWD 16.00 | TWD 16.00 | TWD 15.40 | 459.34K |
| 2026-06-25 | TWD 16.05 | -0.31% | TWD 16.40 | TWD 16.40 | TWD 16.00 | 211.04K |
| 2026-06-24 | TWD 16.10 | -0.92% | TWD 16.25 | TWD 16.85 | TWD 15.90 | 733.05K |
| 2026-06-23 | TWD 16.25 | -3.27% | TWD 16.85 | TWD 16.90 | TWD 16.20 | 579.15K |
| 2026-06-22 | TWD 16.80 | -1.75% | TWD 17.10 | TWD 17.10 | TWD 16.65 | 698.15K |
| 2026-06-18 | TWD 17.10 | +0.59% | TWD 17.45 | TWD 17.45 | TWD 16.90 | 490.00K |
| 2026-06-17 | TWD 17.00 | -0.29% | TWD 16.85 | TWD 17.35 | TWD 16.50 | 594.00K |
| 2026-06-16 | TWD 17.05 | +2.10% | TWD 17.00 | TWD 17.75 | TWD 17.00 | 1.62M |
| 2026-06-15 | TWD 16.70 | -2.05% | TWD 17.00 | TWD 17.30 | TWD 16.50 | 1.33M |
| 2026-06-12 | TWD 17.05 | -2.01% | TWD 17.50 | TWD 17.70 | TWD 17.05 | 1.12M |
| 2026-06-11 | TWD 17.40 | -1.97% | TWD 17.55 | TWD 17.65 | TWD 16.80 | 1.04M |
| 2026-06-10 | TWD 17.75 | -7.31% | TWD 18.55 | TWD 18.75 | TWD 17.50 | 2.16M |
| 2026-06-09 | TWD 19.15 | +2.13% | TWD 18.75 | TWD 20.20 | TWD 18.30 | 7.60M |
| 2026-06-08 | TWD 18.75 | +9.97% | TWD 16.50 | TWD 18.75 | TWD 16.10 | 8.65M |
| 2026-06-05 | TWD 17.05 | +10.00% | TWD 15.60 | TWD 17.05 | TWD 15.00 | 2.04M |
| 2026-06-04 | TWD 15.50 | +3.68% | TWD 15.00 | TWD 16.05 | TWD 14.85 | 967.03K |
| 2026-06-03 | TWD 14.95 | +3.46% | TWD 14.75 | TWD 15.00 | TWD 14.60 | 365.10K |
| 2026-06-02 | TWD 14.45 | 0.00% | TWD 14.60 | TWD 14.65 | TWD 14.35 | 194.84K |
| 2026-06-01 | TWD 14.45 | -1.37% | TWD 14.65 | TWD 14.65 | TWD 14.35 | 269.52K |
| 2026-05-29 | TWD 14.65 | +1.03% | TWD 14.60 | TWD 14.75 | TWD 14.45 | 119.00K |
| 2026-05-28 | TWD 14.50 | +1.05% | TWD 14.35 | TWD 15.00 | TWD 14.35 | 370.57K |
| 2026-05-27 | TWD 14.35 | -4.01% | TWD 15.00 | TWD 15.00 | TWD 14.30 | 388.55K |