Taiwan - Delayed Quote
TWD
J&V Energy Technology Co., Ltd. (6869.TW)
63.20
-4.10
(-6.09%)
At close: October 30 at 1:30:37 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
67.00
67.00
62.70
63.20
63.20
483,200
Oct 29, 2026
68.40
68.50
67.20
67.30
67.30
168,001
Oct 28, 2026
67.30
69.20
67.30
68.40
68.40
255,000
Oct 27, 2026
67.80
68.50
66.30
66.30
66.30
612,000
Oct 23, 2026
67.30
67.30
67.30
67.30
67.30
-
Oct 22, 2026
70.80
70.80
66.50
67.30
67.30
832,001
Oct 21, 2026
71.40
72.10
70.80
70.80
70.80
214,405
Oct 20, 2026
71.90
72.50
70.30
70.30
70.30
302,140
Oct 19, 2026
69.90
73.20
69.90
72.50
72.50
636,000
Oct 16, 2026
71.90
71.90
70.70
71.40
71.40
259,150
Oct 15, 2026
70.00
71.70
70.00
71.10
71.10
661,062
Oct 14, 2026
70.00
70.70
69.40
70.20
70.20
277,128
Oct 13, 2026
69.60
70.10
67.70
69.60
69.60
342,065
Oct 12, 2026
70.60
71.30
70.50
70.50
70.50
234,119
Oct 8, 2026
70.90
71.20
70.10
70.60
70.60
287,001
Oct 7, 2026
69.50
70.80
69.00
70.80
70.80
211,333
Oct 6, 2026
68.60
70.70
68.00
69.00
69.00
262,110
Oct 5, 2026
71.10
71.10
68.50
68.60
68.60
466,069
Oct 2, 2026
69.50
71.20
69.10
70.50
70.50
418,010
Oct 1, 2026
72.50
72.50
69.40
69.40
69.40
479,377
Sep 30, 2026
72.00
72.00
70.60
71.90
71.90
368,035
Sep 29, 2026
69.50
71.50
68.80
70.90
70.90
450,030
Sep 24, 2026
71.00
71.00
69.30
69.50
69.50
364,079
Sep 23, 2026
70.90
73.60
70.40
71.00
71.00
1,096,045
Sep 22, 2026
70.40
71.80
69.50
69.50
69.50
659,150
Sep 21, 2026
67.50
70.70
67.50
69.30
69.30
536,100
Sep 18, 2026
68.90
70.90
68.00
68.10
68.10
657,100
Sep 17, 2026
64.80
68.90
64.80
68.00
68.00
752,090
Sep 16, 2026
64.00
65.00
63.70
64.80
64.80
238,100
Sep 15, 2026
62.80
63.50
62.70
63.50
63.50
320,080
Sep 14, 2026
63.20
63.50
62.40
63.50
63.50
173,230
Sep 11, 2026
63.10
63.50
62.50
63.50
63.50
362,300
Sep 10, 2026
63.70
64.00
63.30
63.50
63.50
297,000
Sep 9, 2026
63.80
64.30
63.80
64.20
64.20
161,255
Sep 8, 2026
66.10
66.10
64.00
64.10
64.10
213,245
Sep 7, 2026
65.30
65.30
64.60
65.00
65.00
203,000
Sep 4, 2026
65.30
65.60
64.50
64.50
64.50
308,000
Sep 3, 2026
66.70
66.90
65.00
65.00
65.00
302,000
Sep 2, 2026
68.00
68.00
66.60
66.60
66.60
268,001
Sep 1, 2026
66.40
68.00
66.20
68.00
68.00
740,020
Aug 31, 2026
67.70
67.70
66.50
66.60
66.60
232,000
Aug 28, 2026
68.30
68.50
67.50
68.00
68.00
351,225
Aug 27, 2026
68.20
68.50
67.70
67.80
67.80
180,000
Aug 26, 2026
68.00
69.20
67.00
68.10
68.10
356,009
Aug 25, 2026
67.10
68.00
66.00
67.60
67.60
306,090
Aug 24, 2026
66.70
66.90
66.00
66.60
66.60
231,002
Aug 21, 2026
67.00
68.20
66.20
67.10
67.10
346,250
Aug 20, 2026
65.60
67.20
64.50
67.20
67.20
537,156
Aug 19, 2026
69.80
70.00
65.60
65.60
65.60
1,494,575
Aug 18, 2026
65.50
69.80
65.40
69.80
69.80
1,005,365
Aug 17, 2026
64.10
64.10
62.30
63.50
63.50
505,000
Aug 14, 2026
66.70
66.70
64.10
64.10
64.10
450,299
Aug 13, 2026
67.20
67.50
66.50
66.60
66.60
217,100
Aug 12, 2026
67.30
67.50
66.40
67.30
67.30
202,000
Aug 11, 2026
70.20
70.20
66.70
67.30
67.30
318,000
Aug 10, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
66.60
71.50
66.60
70.20
70.20
610,151
Aug 7, 2026
68.30
69.80
67.80
68.00
66.00
439,014
Aug 6, 2026
67.80
68.30
66.90
67.80
65.81
366,005
Aug 5, 2026
67.60
68.90
67.20
68.10
66.10
523,080
Aug 4, 2026
66.60
68.80
66.20
67.40
65.42
524,301
Aug 3, 2026
65.50
66.50
64.20
65.90
63.96
417,060
Jul 31, 2026
66.00
68.40
65.30
65.60
63.67
764,091
Jul 30, 2026
63.50
66.00
63.50
65.10
63.19
480,598
Jul 29, 2026
67.70
67.70
62.50
65.90
63.96
1,136,424
Jul 28, 2026
67.90
68.00
66.00
66.00
64.06
508,753
Jul 27, 2026
67.30
68.40
66.40
68.40
66.39
390,488
Jul 24, 2026
67.70
68.30
66.40
67.00
65.03
421,042
Jul 23, 2026
68.90
68.90
67.30
67.70
65.71
181,040
Jul 22, 2026
68.80
69.40
68.40
68.70
66.68
211,032
Jul 21, 2026
68.70
69.60
68.10
68.50
66.49
281,000
Jul 20, 2026
66.20
70.70
66.20
67.40
65.42
944,147
Jul 17, 2026
69.20
69.40
66.20
66.20
64.25
881,185
Jul 16, 2026
70.30
70.30
69.10
69.90
67.84
365,034
Jul 15, 2026
70.50
71.30
69.30
69.80
67.75
471,003
Jul 14, 2026
72.30
75.50
68.50
70.50
68.43
1,347,050
Jul 13, 2026
70.90
72.30
69.10
69.10
67.07
446,020
Jul 9, 2026
72.50
74.30
71.00
71.20
69.11
328,100
Jul 8, 2026
73.00
73.60
70.90
71.70
69.59
489,005
Jul 7, 2026
73.00
75.00
72.40
73.00
70.85
814,233
Jul 6, 2026
71.00
74.90
71.00
72.70
70.56
728,222
Jul 3, 2026
68.00
71.10
68.00
70.90
68.81
592,209
Jul 2, 2026
69.80
69.80
68.50
68.60
66.58
525,024
Jul 1, 2026
71.30
71.90
69.80
69.80
67.75
761,416
Jun 30, 2026
74.80
74.80
72.10
72.50
70.37
325,249
Jun 29, 2026
71.00
75.00
70.60
74.00
71.82
710,221
Jun 26, 2026
75.90
75.90
69.50
69.50
67.46
1,078,051
Jun 25, 2026
76.80
76.90
75.60
75.60
73.38
413,050
Jun 24, 2026
76.60
77.30
75.60
76.10
73.86
410,074
Jun 23, 2026
77.80
78.30
76.50
76.60
74.35
663,190
Jun 22, 2026
78.20
78.20
77.20
77.30
75.03
485,735
Jun 18, 2026
77.80
78.90
77.30
77.30
75.03
527,045
Jun 17, 2026
77.40
77.90
77.10
77.70
75.41
546,050
Jun 16, 2026
79.10
79.30
77.70
78.20
75.90
538,145
Jun 15, 2026
79.60
80.60
78.80
78.80
76.48
385,206
Jun 12, 2026
80.30
80.30
78.90
79.40
77.06
312,252
Jun 11, 2026
82.00
82.00
78.10
78.50
76.19
1,022,026
Jun 10, 2026
81.30
82.80
81.00
82.00
79.59
458,100
Jun 9, 2026
80.90
82.00
80.00
81.60
79.20
433,210
Jun 8, 2026
78.00
81.00
77.70
80.90
78.52
767,550
Jun 5, 2026
88.10
88.50
83.50
83.90
81.43
968,055
Jun 4, 2026
88.50
91.30
87.40
88.20
85.61
2,665,424
Jun 3, 2026
85.40
88.50
82.80
87.00
84.44
1,740,070
Jun 2, 2026
85.20
85.30
83.60
84.40
81.92
839,471
Jun 1, 2026
85.40
85.90
84.20
85.30
82.79
788,763
May 29, 2026
84.50
86.00
83.20
86.00
83.47
788,800
May 28, 2026
84.30
86.90
82.40
83.40
80.95
968,206
May 27, 2026
84.90
88.90
83.90
84.10
81.63
1,638,060
May 26, 2026
83.70
85.90
83.60
83.80
81.34
892,069
May 25, 2026
81.60
86.00
81.60
83.20
80.75
879,391
May 22, 2026
81.70
81.90
80.50
80.70
78.33
557,324
May 21, 2026
81.00
82.80
80.90
81.60
79.20
853,345
May 20, 2026
77.50
79.40
77.50
78.80
76.48
393,250
May 19, 2026
78.90
79.60
77.00
77.20
74.93
663,112
May 18, 2026
81.00
81.00
78.50
78.80
76.48
809,507
May 15, 2026
82.50
82.50
80.80
81.10
78.71
997,186
May 14, 2026
84.30
85.10
81.60
82.40
79.98
1,246,605
May 13, 2026
83.90
88.30
81.20
87.50
84.93
1,438,724
May 12, 2026
86.30
86.30
83.50
84.90
82.40
818,465
May 11, 2026
88.00
88.00
85.50
86.90
84.34
728,191
May 8, 2026
87.50
88.60
85.50
87.30
84.73
808,050
May 7, 2026
82.70
88.10
82.10
86.90
84.34
951,566
May 6, 2026
83.80
84.30
82.40
83.00
80.56
473,332
May 5, 2026
84.70
84.70
82.70
83.80
81.34
502,000
May 4, 2026
84.10
84.80
82.80
84.70
82.21
620,309
Apr 30, 2026
82.60
84.30
82.20
84.00
81.53
507,440
Apr 29, 2026
81.60
82.80
81.30
82.50
80.07
324,205
Apr 28, 2026
81.50
81.90
80.30
81.60
79.20
369,384
Apr 27, 2026
81.40
82.10
80.30
81.20
78.81
845,795
Apr 24, 2026
86.60
86.60
82.20
82.30
79.88
662,530
Apr 23, 2026
89.00
89.00
84.20
85.40
82.89
736,500
Apr 22, 2026
89.30
89.30
87.90
88.30
85.70
375,450
Apr 21, 2026
89.30
89.60
88.50
89.30
86.67
370,229
Apr 20, 2026
88.10
88.80
87.50
88.20
85.61
510,500
Apr 17, 2026
87.10
87.90
86.60
87.20
84.64
475,050
Apr 16, 2026
87.40
87.40
86.10
86.50
83.96
356,000
Apr 15, 2026
84.90
86.80
84.10
86.00
83.47
805,010
Apr 14, 2026
83.20
84.20
82.90
83.70
81.24
448,069
Apr 13, 2026
81.50
82.80
80.90
82.80
80.36
615,205
Apr 10, 2026
82.80
83.40
81.50
81.80
79.39
656,276
Apr 9, 2026
84.40
84.40
82.00
82.10
79.69
407,110
Apr 8, 2026
85.00
85.00
83.30
84.40
81.92
505,004
Apr 7, 2026
85.10
85.30
81.90
82.30
79.88
1,182,356
Apr 2, 2026
88.70
89.00
85.00
85.00
82.50
808,918
Apr 1, 2026
88.90
89.80
87.70
88.90
86.29
337,177
Mar 31, 2026
91.10
91.30
87.00
87.50
84.93
779,052
Mar 30, 2026
89.80
90.60
89.20
89.30
86.67
563,021
Mar 27, 2026
91.40
92.60
90.00
91.00
88.32
452,430
Mar 26, 2026
93.50
93.60
91.00
91.70
89.00
433,500
Mar 25, 2026
91.50
93.10
90.80
92.80
90.07
593,008
Mar 24, 2026
93.10
93.10
89.60
90.70
88.03
952,102
Mar 23, 2026
94.40
95.20
91.50
91.50
88.81
1,173,200
Mar 20, 2026
97.30
99.90
97.00
97.30
94.44
676,100
Mar 19, 2026
99.60
101.50
96.80
96.90
94.05
1,075,040
Mar 18, 2026
103.50
103.50
99.00
99.30
96.38
1,167,369
Mar 17, 2026
102.50
104.00
101.50
102.00
99.00
510,400
Mar 16, 2026
104.50
104.50
101.50
102.50
99.49
704,300
Mar 13, 2026
102.50
104.00
102.00
103.50
100.46
1,256,200
Mar 12, 2026
110.00
110.00
107.00
107.50
104.34
584,255
Mar 11, 2026
107.50
110.50
106.00
110.50
107.25
1,703,735
Mar 10, 2026
106.50
107.00
103.50
105.00
101.91
955,201
Mar 9, 2026
103.50
112.00
101.00
106.00
102.88
2,452,010
Mar 6, 2026
108.50
110.00
105.50
107.50
104.34
1,024,007
Mar 5, 2026
109.50
114.00
108.00
108.50
105.31
1,897,106
Mar 4, 2026
106.50
117.00
102.50
110.50
107.25
3,857,513
Mar 3, 2026
113.00
113.50
105.00
107.50
104.34
1,178,500
Mar 2, 2026
107.50
110.50
106.50
109.50
106.28
753,274
Feb 26, 2026
111.00
111.50
107.50
109.50
106.28
3,697,435
Feb 25, 2026
104.50
113.50
104.50
113.50
110.16
2,526,117
Feb 24, 2026
102.50
105.50
102.00
103.50
100.46
817,220
Feb 23, 2026
102.00
103.00
100.00
102.50
99.49
824,500
Feb 11, 2026
104.50
104.50
101.50
103.00
99.97
870,470
Feb 10, 2026
104.00
108.00
104.00
106.00
102.88
721,245
Feb 9, 2026
107.50
107.50
103.50
104.50
101.43
673,509
Feb 6, 2026
109.00
109.50
105.50
105.50
102.40
1,058,080
Feb 5, 2026
108.50
111.50
107.00
111.50
108.22
1,079,522
Feb 4, 2026
106.00
111.00
105.50
110.00
106.76
756,677
Feb 3, 2026
109.00
109.00
105.00
107.00
103.85
714,500
Feb 2, 2026
104.50
109.00
104.50
107.50
104.34
907,244
Jan 30, 2026
113.00
115.50
108.00
108.00
104.82
1,646,403
Jan 29, 2026
118.00
118.00
113.00
113.50
110.16
1,593,200
Jan 28, 2026
116.00
119.50
113.00
119.50
115.99
1,969,213
Jan 27, 2026
119.50
119.50
115.00
116.00
112.59
1,571,393
Jan 26, 2026
122.50
123.50
116.00
120.00
116.47
6,211,656
Jan 23, 2026
113.00
118.00
111.50
118.00
114.53
2,290,193
Jan 22, 2026
105.00
108.00
104.50
107.50
104.34
1,555,307
Jan 21, 2026
104.50
108.50
102.50
103.00
99.97
1,685,150
Jan 20, 2026
107.00
108.00
104.50
105.00
101.91
1,944,379
Jan 19, 2026
112.50
112.50
104.00
109.00
105.79
7,414,814
Jan 16, 2026
97.20
104.50
97.20
104.50
101.43
2,203,216
Jan 15, 2026
98.60
98.60
94.80
95.40
92.59
877,453
Jan 14, 2026
96.70
98.80
95.50
97.30
94.44
1,715,264
Jan 13, 2026
94.60
99.80
94.60
96.30
93.47
3,241,111
Jan 12, 2026
91.50
93.20
91.20
92.70
89.97
848,393
Jan 9, 2026
91.00
91.90
89.50
91.40
88.71
671,350
Jan 8, 2026
91.90
91.90
90.50
90.70
88.03
551,284
Jan 7, 2026
92.00
92.60
91.30
91.40
88.71
500,108
Jan 6, 2026
93.70
93.80
92.10
92.40
89.68
511,365
Jan 5, 2026
92.30
93.20
90.50
92.70
89.97
820,420
Jan 2, 2026
91.60
92.80
91.30
91.50
88.81
454,747
Dec 31, 2025
92.50
92.60
91.20
91.40
88.71
703,850
Dec 30, 2025
93.50
93.60
92.50
92.50
89.78
546,000
Dec 29, 2025
96.20
97.30
93.90
93.90
91.14
609,024
Dec 26, 2025
95.90
98.30
92.90
95.30
92.50
1,412,148
Dec 24, 2025
96.50
97.90
95.90
95.90
93.08
705,326
Dec 23, 2025
95.00
96.20
94.30
95.60
92.79
603,020
Dec 22, 2025
93.90
94.80
93.30
94.10
91.33
397,175
Dec 19, 2025
93.10
93.80
92.30
93.50
90.75
419,000
Dec 18, 2025
92.60
93.70
92.00
92.10
89.39
427,010
Dec 17, 2025
94.80
95.30
92.90
92.90
90.17
487,114
Dec 16, 2025
94.10
97.50
93.90
94.50
91.72
1,147,000
Dec 15, 2025
92.80
95.80
91.60
94.30
91.53
839,310
Dec 12, 2025
92.60
93.70
91.90
92.40
89.68
385,212
Dec 11, 2025
94.30
94.30
91.50
91.70
89.00
815,200
Dec 10, 2025
94.30
94.30
92.90
93.30
90.56
555,100
Dec 9, 2025
97.20
97.20
93.90
94.00
91.24
780,000
Dec 8, 2025
95.20
101.50
95.20
96.90
94.05
2,293,125
Dec 5, 2025
94.60
94.90
93.40
93.90
91.14
486,096
Dec 4, 2025
95.60
96.00
94.20
95.00
92.21
359,014
Dec 3, 2025
96.20
97.00
94.70
94.90
92.11
515,160
Dec 2, 2025
96.90
97.50
95.10
96.20
93.37
609,050
Dec 1, 2025
97.00
97.50
94.80
95.40
92.59
758,010
Nov 28, 2025
96.60
97.10
95.90
97.00
94.15
382,125
Nov 27, 2025
97.90
98.70
96.30
96.50
93.66
685,140
Nov 26, 2025
94.90
97.30
94.80
97.20
94.34
978,446
Nov 25, 2025
93.80
94.90
92.60
94.30
91.53
706,500
Nov 24, 2025
94.10
94.90
92.10
93.30
90.56
855,000
Nov 21, 2025
94.00
96.20
93.00
94.50
91.72
1,140,350
Nov 20, 2025
95.20
96.00
92.60
94.30
91.53
1,045,116
Nov 19, 2025
96.10
97.20
93.20
94.40
91.62
1,173,020
Nov 18, 2025
96.00
97.50
94.60
96.10
93.27
2,050,602
Nov 17, 2025
93.00
95.80
91.00
95.00
92.21
2,324,729
Nov 14, 2025
94.20
95.20
91.70
91.70
89.00
2,001,842
Nov 13, 2025
97.90
98.50
95.50
95.70
92.89
2,120,291
Nov 12, 2025
101.00
105.00
98.40
98.50
95.60
2,772,893
Nov 11, 2025
105.50
106.50
102.50
102.50
99.49
1,164,618
Nov 10, 2025
110.50
110.50
103.00
106.50
103.37
1,553,726
Nov 7, 2025
114.00
114.00
110.00
111.00
107.74
702,301
Nov 6, 2025
115.50
116.50
112.00
114.00
110.65
705,100
Nov 5, 2025
114.00
115.50
113.00
115.50
112.10
572,796
Nov 4, 2025
119.00
120.50
115.50
116.00
112.59
671,321
Nov 3, 2025
121.00
122.50
119.00
119.00
115.50
659,010
Oct 31, 2025
118.50
121.50
118.50
120.50
116.96
550,651
Oct 30, 2025
120.50
121.50
118.00
118.00
114.53
406,415
