J&V Energy Technology Co.Ltd. 6869
TWSE · Taiwan · Utilities
TWD 70.50+1.10 (+1.59%)
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 70.50 | +1.59% | TWD 69.50 | TWD 71.20 | TWD 69.10 | 421.69K |
| 2026-10-01 | TWD 69.40 | -3.48% | TWD 72.50 | TWD 72.50 | TWD 69.40 | 479.38K |
| 2026-09-30 | TWD 71.90 | +1.41% | TWD 72.00 | TWD 72.00 | TWD 70.60 | 368.04K |
| 2026-09-29 | TWD 70.90 | +2.01% | TWD 69.50 | TWD 71.50 | TWD 68.80 |
| 450.03K |
| 2026-09-24 | TWD 69.50 | -2.11% | TWD 71.00 | TWD 71.00 | TWD 69.30 | 364.08K |
| 2026-09-23 | TWD 71.00 | +2.16% | TWD 70.90 | TWD 73.60 | TWD 70.40 | 1.10M |
| 2026-09-22 | TWD 69.50 | +0.29% | TWD 70.40 | TWD 71.80 | TWD 69.50 | 659.15K |
| 2026-09-21 | TWD 69.30 | +1.76% | TWD 67.50 | TWD 70.70 | TWD 67.50 | 536.10K |
| 2026-09-18 | TWD 68.10 | +0.15% | TWD 68.90 | TWD 70.90 | TWD 68.00 | 657.10K |
| 2026-09-17 | TWD 68.00 | +4.94% | TWD 64.80 | TWD 68.90 | TWD 64.80 | 752.09K |
| 2026-09-16 | TWD 64.80 | +2.05% | TWD 64.00 | TWD 65.00 | TWD 63.70 | 238.10K |
| 2026-09-15 | TWD 63.50 | 0.00% | TWD 62.80 | TWD 63.50 | TWD 62.70 | 320.08K |
| 2026-09-14 | TWD 63.50 | 0.00% | TWD 63.20 | TWD 63.50 | TWD 62.40 | 173.23K |
| 2026-09-11 | TWD 63.50 | 0.00% | TWD 63.10 | TWD 63.50 | TWD 62.50 | 362.30K |
| 2026-09-10 | TWD 63.50 | -1.09% | TWD 63.70 | TWD 64.00 | TWD 63.30 | 297.00K |
| 2026-09-09 | TWD 64.20 | +0.16% | TWD 63.80 | TWD 64.30 | TWD 63.80 | 161.26K |
| 2026-09-08 | TWD 64.10 | -1.38% | TWD 66.10 | TWD 66.10 | TWD 64.00 | 213.25K |
| 2026-09-07 | TWD 65.00 | +0.78% | TWD 65.30 | TWD 65.30 | TWD 64.60 | 203.00K |
| 2026-09-04 | TWD 64.50 | -0.77% | TWD 65.30 | TWD 65.60 | TWD 64.50 | 308.00K |
| 2026-09-03 | TWD 65.00 | -2.40% | TWD 66.70 | TWD 66.90 | TWD 65.00 | 302.00K |
| 2026-09-02 | TWD 66.60 | -2.06% | TWD 68.00 | TWD 68.00 | TWD 66.60 | 268.00K |
| 2026-09-01 | TWD 68.00 | +2.10% | TWD 66.40 | TWD 68.00 | TWD 66.20 | 740.02K |
| 2026-08-31 | TWD 66.60 | -2.06% | TWD 67.70 | TWD 67.70 | TWD 66.50 | 232.00K |
| 2026-08-28 | TWD 68.00 | +0.29% | TWD 68.30 | TWD 68.50 | TWD 67.50 | 351.23K |
| 2026-08-27 | TWD 67.80 | -0.44% | TWD 68.20 | TWD 68.50 | TWD 67.70 | 180.00K |
| 2026-08-26 | TWD 68.10 | +0.74% | TWD 68.00 | TWD 69.20 | TWD 67.00 | 356.01K |
| 2026-08-25 | TWD 67.60 | +1.50% | TWD 67.10 | TWD 68.00 | TWD 66.00 | 306.09K |
| 2026-08-24 | TWD 66.60 | -0.75% | TWD 66.70 | TWD 66.90 | TWD 66.00 | 231.00K |
| 2026-08-21 | TWD 67.10 | -0.15% | TWD 67.00 | TWD 68.20 | TWD 66.20 | 346.25K |
| 2026-08-20 | TWD 67.20 | +2.44% | TWD 65.60 | TWD 67.20 | TWD 64.50 | 537.16K |
| 2026-08-19 | TWD 65.60 | -6.02% | TWD 69.80 | TWD 70.00 | TWD 65.60 | 1.49M |
| 2026-08-18 | TWD 69.80 | +9.92% | TWD 65.50 | TWD 69.80 | TWD 65.40 | 1.01M |
| 2026-08-17 | TWD 63.50 | -0.94% | TWD 64.10 | TWD 64.10 | TWD 62.30 | 505.00K |
| 2026-08-14 | TWD 64.10 | -3.75% | TWD 66.70 | TWD 66.70 | TWD 64.10 | 450.30K |
| 2026-08-13 | TWD 66.60 | -1.04% | TWD 67.20 | TWD 67.50 | TWD 66.50 | 217.10K |
| 2026-08-12 | TWD 67.30 | 0.00% | TWD 67.30 | TWD 67.50 | TWD 66.40 | 202.00K |
| 2026-08-11 | TWD 67.30 | -4.13% | TWD 70.20 | TWD 70.20 | TWD 66.70 | 318.00K |
| 2026-08-10 | TWD 70.20 | +3.24% | TWD 66.60 | TWD 71.50 | TWD 66.60 | 610.15K |
| 2026-08-07 | TWD 68.00 | +0.29% | TWD 68.30 | TWD 69.80 | TWD 67.80 | 439.01K |
| 2026-08-06 | TWD 67.80 | -0.44% | TWD 67.80 | TWD 68.30 | TWD 66.90 | 366.01K |
| 2026-08-05 | TWD 68.10 | +1.04% | TWD 67.60 | TWD 68.90 | TWD 67.20 | 523.08K |
| 2026-08-04 | TWD 67.40 | +2.28% | TWD 66.60 | TWD 68.80 | TWD 66.20 | 524.30K |
| 2026-08-03 | TWD 65.90 | +0.46% | TWD 65.50 | TWD 66.50 | TWD 64.20 | 417.06K |
| 2026-07-31 | TWD 65.60 | +0.77% | TWD 66.00 | TWD 68.40 | TWD 65.30 | 764.09K |
| 2026-07-30 | TWD 65.10 | -1.21% | TWD 63.50 | TWD 66.00 | TWD 63.50 | 480.60K |
| 2026-07-29 | TWD 65.90 | -0.15% | TWD 67.70 | TWD 67.70 | TWD 62.50 | 1.14M |
| 2026-07-28 | TWD 66.00 | -3.51% | TWD 67.90 | TWD 68.00 | TWD 66.00 | 508.75K |
| 2026-07-27 | TWD 68.40 | +2.09% | TWD 67.30 | TWD 68.40 | TWD 66.40 | 390.49K |
| 2026-07-24 | TWD 67.00 | -1.03% | TWD 67.70 | TWD 68.30 | TWD 66.40 | 421.04K |
| 2026-07-23 | TWD 67.70 | -1.46% | TWD 68.90 | TWD 68.90 | TWD 67.30 | 181.04K |
| 2026-07-22 | TWD 68.70 | +0.29% | TWD 68.80 | TWD 69.40 | TWD 68.40 | 211.03K |
| 2026-07-21 | TWD 68.50 | +1.63% | TWD 68.70 | TWD 69.60 | TWD 68.10 | 281.00K |
| 2026-07-20 | TWD 67.40 | +1.81% | TWD 66.20 | TWD 70.70 | TWD 66.20 | 944.15K |
| 2026-07-17 | TWD 66.20 | -5.29% | TWD 69.20 | TWD 69.40 | TWD 66.20 | 881.19K |
| 2026-07-16 | TWD 69.90 | +0.14% | TWD 70.30 | TWD 70.30 | TWD 69.10 | 365.03K |
| 2026-07-15 | TWD 69.80 | -0.99% | TWD 70.50 | TWD 71.30 | TWD 69.30 | 471.00K |
| 2026-07-14 | TWD 70.50 | +2.03% | TWD 72.30 | TWD 75.50 | TWD 68.50 | 1.35M |
| 2026-07-13 | TWD 69.10 | -2.95% | TWD 70.90 | TWD 72.30 | TWD 69.10 | 446.02K |
| 2026-07-10 | TWD 71.20 | 0.00% | TWD 71.20 | TWD 71.20 | TWD 71.20 | 0 |
| 2026-07-09 | TWD 71.20 | -0.70% | TWD 72.50 | TWD 74.30 | TWD 71.00 | 328.10K |
| 2026-07-08 | TWD 71.70 | -1.78% | TWD 73.00 | TWD 73.60 | TWD 70.90 | 489.01K |
| 2026-07-07 | TWD 73.00 | +0.41% | TWD 73.00 | TWD 75.00 | TWD 72.40 | 814.23K |
| 2026-07-06 | TWD 72.70 | +2.54% | TWD 71.00 | TWD 74.90 | TWD 71.00 | 728.22K |
| 2026-07-03 | TWD 70.90 | +3.35% | TWD 68.00 | TWD 71.10 | TWD 68.00 | 592.21K |
| 2026-07-02 | TWD 68.60 | -1.72% | TWD 69.80 | TWD 69.80 | TWD 68.50 | 525.02K |
| 2026-07-01 | TWD 69.80 | -3.72% | TWD 71.30 | TWD 71.90 | TWD 69.80 | 761.42K |
| 2026-06-30 | TWD 72.50 | -2.03% | TWD 74.80 | TWD 74.80 | TWD 72.10 | 325.25K |
| 2026-06-29 | TWD 74.00 | +6.47% | TWD 71.00 | TWD 75.00 | TWD 70.60 | 710.22K |
| 2026-06-26 | TWD 69.50 | -8.07% | TWD 75.90 | TWD 75.90 | TWD 69.50 | 1.08M |
| 2026-06-25 | TWD 75.60 | -0.66% | TWD 76.80 | TWD 76.90 | TWD 75.60 | 413.05K |
| 2026-06-24 | TWD 76.10 | -0.65% | TWD 76.60 | TWD 77.30 | TWD 75.60 | 410.07K |
| 2026-06-23 | TWD 76.60 | -0.91% | TWD 77.80 | TWD 78.30 | TWD 76.50 | 663.19K |
| 2026-06-22 | TWD 77.30 | 0.00% | TWD 78.20 | TWD 78.20 | TWD 77.20 | 485.74K |
| 2026-06-18 | TWD 77.30 | -0.51% | TWD 77.80 | TWD 78.90 | TWD 77.30 | 527.05K |
| 2026-06-17 | TWD 77.70 | -0.64% | TWD 77.40 | TWD 77.90 | TWD 77.10 | 546.05K |
| 2026-06-16 | TWD 78.20 | -0.76% | TWD 79.10 | TWD 79.30 | TWD 77.70 | 538.15K |
| 2026-06-15 | TWD 78.80 | -0.76% | TWD 79.60 | TWD 80.60 | TWD 78.80 | 385.21K |
| 2026-06-12 | TWD 79.40 | +1.15% | TWD 80.30 | TWD 80.30 | TWD 78.90 | 312.25K |
| 2026-06-11 | TWD 78.50 | -4.27% | TWD 82.00 | TWD 82.00 | TWD 78.10 | 1.02M |
| 2026-06-10 | TWD 82.00 | +0.49% | TWD 81.30 | TWD 82.80 | TWD 81.00 | 458.10K |
| 2026-06-09 | TWD 81.60 | +0.87% | TWD 80.90 | TWD 82.00 | TWD 80.00 | 433.21K |
| 2026-06-08 | TWD 80.90 | -3.58% | TWD 78.00 | TWD 81.00 | TWD 77.70 | 767.55K |
| 2026-06-05 | TWD 83.90 | -4.88% | TWD 88.10 | TWD 88.50 | TWD 83.50 | 968.06K |
| 2026-06-04 | TWD 88.20 | +1.38% | TWD 88.50 | TWD 91.30 | TWD 87.40 | 2.67M |
| 2026-06-03 | TWD 87.00 | +3.08% | TWD 85.40 | TWD 88.50 | TWD 82.80 | 1.74M |
| 2026-06-02 | TWD 84.40 | -1.06% | TWD 85.20 | TWD 85.30 | TWD 83.60 | 839.47K |
| 2026-06-01 | TWD 85.30 | -0.81% | TWD 85.40 | TWD 85.90 | TWD 84.20 | 788.76K |
| 2026-05-29 | TWD 86.00 | +3.12% | TWD 84.50 | TWD 86.00 | TWD 83.20 | 788.80K |
| 2026-05-28 | TWD 83.40 | -0.83% | TWD 84.30 | TWD 86.90 | TWD 82.40 | 968.21K |
| 2026-05-27 | TWD 84.10 | +0.36% | TWD 84.90 | TWD 88.90 | TWD 83.90 | 1.64M |