JG Environmental Technology Co.,Ltd. (6723.TWO)
Taipei Exchange - Taipei Exchange Delayed Price. Currency in TWD
Add to watchlist
At close: 02:14PM CST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 37.05 | 37.05 | 35.85 | 36.45 | 36.45 | 21,689 |
| May 08, 2024 | 37.65 | 37.65 | 35.90 | 36.10 | 36.10 | 6,702 |
| May 07, 2024 | 36.60 | 36.60 | 35.75 | 36.00 | 36.00 | 51,547 |
| May 06, 2024 | 36.65 | 37.45 | 35.95 | 36.10 | 36.10 | 25,712 |
| May 03, 2024 | 35.85 | 37.40 | 35.85 | 36.85 | 36.85 | 18,329 |
| May 02, 2024 | 36.00 | 37.65 | 35.85 | 35.90 | 35.90 | 11,101 |
| Apr 30, 2024 | 36.30 | 36.45 | 35.75 | 36.05 | 36.05 | 18,059 |
| Apr 29, 2024 | 36.15 | 37.40 | 35.85 | 36.25 | 36.25 | 24,420 |
| Apr 26, 2024 | 36.25 | 36.95 | 35.65 | 35.70 | 35.70 | 85,620 |
| Apr 25, 2024 | 36.25 | 37.10 | 36.20 | 36.45 | 36.45 | 18,302 |
| Apr 24, 2024 | 37.00 | 37.00 | 36.05 | 36.55 | 36.55 | 34,511 |
| Apr 23, 2024 | 37.60 | 37.60 | 35.85 | 37.15 | 37.15 | 17,224 |
| Apr 22, 2024 | 36.00 | 37.70 | 36.00 | 37.50 | 37.50 | 27,016 |
| Apr 19, 2024 | 37.30 | 37.30 | 35.50 | 35.95 | 35.95 | 30,013 |
| Apr 18, 2024 | 35.15 | 37.00 | 34.05 | 37.00 | 37.00 | 32,728 |
| Apr 17, 2024 | 35.95 | 36.00 | 35.25 | 35.40 | 35.40 | 55,660 |
| Apr 16, 2024 | 36.60 | 36.60 | 35.35 | 35.50 | 35.50 | 46,435 |
| Apr 15, 2024 | 36.00 | 37.00 | 36.00 | 36.30 | 36.30 | 30,369 |
| Apr 12, 2024 | 38.00 | 38.00 | 36.55 | 37.00 | 37.00 | 61,465 |
| Apr 11, 2024 | 38.10 | 39.75 | 37.25 | 37.30 | 37.30 | 25,231 |
| Apr 10, 2024 | 38.30 | 39.80 | 38.05 | 39.80 | 39.80 | 6,304 |
| Apr 09, 2024 | 37.25 | 39.40 | 37.25 | 37.70 | 37.70 | 19,558 |
| Apr 08, 2024 | 37.00 | 37.95 | 37.00 | 37.75 | 37.75 | 23,086 |
| Apr 03, 2024 | 37.85 | 37.85 | 37.05 | 37.75 | 37.75 | 14,567 |
| Apr 02, 2024 | 37.70 | 38.10 | 37.70 | 37.75 | 37.75 | 13,522 |
| Apr 01, 2024 | 38.10 | 38.10 | 37.80 | 37.85 | 37.85 | 22,302 |
| Mar 29, 2024 | 38.50 | 38.50 | 37.80 | 38.15 | 38.15 | 12,531 |
| Mar 28, 2024 | 38.40 | 38.55 | 38.00 | 38.45 | 38.45 | 33,504 |
| Mar 27, 2024 | 39.00 | 39.00 | 38.45 | 38.60 | 38.60 | 32,378 |
| Mar 26, 2024 | 38.90 | 39.10 | 38.35 | 38.95 | 38.95 | 23,642 |
| Mar 25, 2024 | 38.25 | 39.90 | 38.25 | 39.05 | 39.05 | 65,244 |
| Mar 22, 2024 | 38.20 | 39.80 | 37.90 | 37.90 | 37.90 | 53,923 |
| Mar 21, 2024 | 38.00 | 39.70 | 37.90 | 38.20 | 38.20 | 57,393 |
| Mar 20, 2024 | 38.00 | 39.30 | 37.50 | 37.85 | 37.85 | 116,115 |
| Mar 19, 2024 | 37.65 | 38.20 | 37.55 | 37.65 | 37.65 | 26,834 |
| Mar 18, 2024 | 38.05 | 38.85 | 36.50 | 38.45 | 38.45 | 113,027 |
| Mar 15, 2024 | 39.00 | 39.00 | 37.85 | 38.15 | 38.15 | 57,863 |
| Mar 14, 2024 | 39.00 | 41.00 | 38.85 | 39.60 | 39.60 | 183,098 |
| Mar 13, 2024 | 39.35 | 39.35 | 38.50 | 39.10 | 39.10 | 31,870 |
| Mar 12, 2024 | 38.70 | 39.45 | 38.00 | 39.05 | 39.05 | 21,652 |
| Mar 11, 2024 | 38.35 | 39.50 | 38.20 | 39.25 | 39.25 | 69,669 |
| Mar 08, 2024 | 38.65 | 38.75 | 37.90 | 38.15 | 38.15 | 124,515 |
| Mar 07, 2024 | 37.95 | 39.40 | 37.50 | 38.65 | 38.65 | 15,609 |
| Mar 06, 2024 | 37.75 | 37.85 | 37.00 | 37.80 | 37.80 | 14,109 |
| Mar 05, 2024 | 37.95 | 37.95 | 37.10 | 37.70 | 37.70 | 40,417 |
| Mar 04, 2024 | 37.50 | 38.30 | 37.00 | 37.70 | 37.70 | 63,321 |
| Mar 01, 2024 | 38.10 | 38.15 | 37.40 | 38.00 | 38.00 | 22,434 |
| Feb 29, 2024 | 39.10 | 39.10 | 37.75 | 38.00 | 38.00 | 26,363 |
| Feb 27, 2024 | 38.05 | 39.15 | 37.30 | 39.15 | 39.15 | 46,504 |
| Feb 26, 2024 | 38.30 | 38.30 | 37.45 | 38.15 | 38.15 | 38,516 |
| Feb 23, 2024 | 37.65 | 39.35 | 37.40 | 38.15 | 38.15 | 139,515 |
| Feb 22, 2024 | 37.35 | 37.65 | 37.25 | 37.50 | 37.50 | 43,612 |
| Feb 21, 2024 | 37.65 | 37.65 | 37.35 | 37.65 | 37.65 | 14,415 |
| Feb 20, 2024 | 37.25 | 37.70 | 37.05 | 37.55 | 37.55 | 62,315 |
| Feb 19, 2024 | 37.95 | 38.15 | 37.35 | 38.15 | 38.15 | 47,234 |
| Feb 16, 2024 | 37.00 | 37.95 | 37.00 | 37.60 | 37.60 | 41,010 |
| Feb 15, 2024 | 36.65 | 38.35 | 36.65 | 37.05 | 37.05 | 14,141 |
| Feb 05, 2024 | 38.10 | 38.15 | 36.35 | 36.90 | 36.90 | 22,045 |
| Feb 02, 2024 | 37.30 | 38.10 | 36.50 | 36.60 | 36.60 | 32,223 |
| Feb 01, 2024 | 37.25 | 39.00 | 36.65 | 37.30 | 37.30 | 128,228 |
| Jan 31, 2024 | 37.15 | 38.90 | 36.95 | 37.25 | 37.25 | 91,258 |
| Jan 30, 2024 | 37.20 | 37.20 | 36.65 | 37.10 | 37.10 | 40,188 |
| Jan 29, 2024 | 38.65 | 38.65 | 36.85 | 36.90 | 36.90 | 19,015 |
| Jan 26, 2024 | 37.00 | 38.90 | 36.70 | 38.75 | 38.75 | 12,355 |
| Jan 25, 2024 | 37.00 | 37.00 | 36.50 | 37.00 | 37.00 | 19,837 |
| Jan 24, 2024 | 37.10 | 37.10 | 36.55 | 36.55 | 36.55 | 4,921 |
| Jan 23, 2024 | 37.00 | 37.40 | 36.85 | 37.05 | 37.05 | 5,996 |
| Jan 22, 2024 | 38.10 | 38.15 | 37.05 | 37.35 | 37.35 | 21,480 |
| Jan 19, 2024 | 37.15 | 38.85 | 37.15 | 37.50 | 37.50 | 12,135 |
| Jan 18, 2024 | 38.30 | 38.30 | 37.35 | 37.90 | 37.90 | 29,049 |
| Jan 17, 2024 | 38.05 | 38.35 | 37.05 | 38.00 | 38.00 | 39,378 |
| Jan 16, 2024 | 38.20 | 39.45 | 38.05 | 38.05 | 38.05 | 35,743 |
| Jan 15, 2024 | 39.45 | 39.50 | 38.05 | 39.50 | 39.50 | 18,377 |
| Jan 12, 2024 | 38.35 | 38.85 | 38.15 | 38.85 | 38.85 | 11,593 |
| Jan 11, 2024 | 39.65 | 39.65 | 38.10 | 38.95 | 38.95 | 46,739 |
| Jan 10, 2024 | 39.45 | 39.70 | 39.30 | 39.55 | 39.55 | 13,055 |
| Jan 09, 2024 | 40.10 | 40.10 | 39.30 | 39.55 | 39.55 | 24,105 |
| Jan 08, 2024 | 40.10 | 40.10 | 39.30 | 39.30 | 39.30 | 36,503 |
| Jan 05, 2024 | 39.65 | 40.00 | 39.05 | 39.05 | 39.05 | 10,012 |
| Jan 04, 2024 | 39.60 | 40.20 | 39.45 | 40.20 | 40.20 | 32,814 |
| Jan 03, 2024 | 41.50 | 41.50 | 39.50 | 40.15 | 40.15 | 22,027 |
| Jan 02, 2024 | 40.00 | 40.25 | 39.05 | 39.75 | 39.75 | 38,427 |
| Dec 29, 2023 | 40.15 | 40.15 | 38.95 | 40.15 | 40.15 | 11,014 |
| Dec 28, 2023 | 40.15 | 40.15 | 39.00 | 39.05 | 39.05 | 30,517 |
| Dec 27, 2023 | 40.20 | 40.20 | 38.35 | 39.85 | 39.85 | 70,421 |
| Dec 26, 2023 | 40.00 | 40.15 | 38.30 | 38.45 | 38.45 | 26,108 |
| Dec 25, 2023 | 40.00 | 40.05 | 38.05 | 39.95 | 39.95 | 28,022 |
| Dec 22, 2023 | 39.00 | 39.50 | 38.30 | 39.50 | 39.50 | 37,209 |
| Dec 21, 2023 | 39.15 | 39.30 | 38.25 | 38.30 | 38.30 | 18,029 |
| Dec 20, 2023 | 39.95 | 39.95 | 38.30 | 39.10 | 39.10 | 21,771 |
| Dec 19, 2023 | 38.35 | 40.15 | 38.15 | 39.15 | 39.15 | 61,915 |
| Dec 18, 2023 | 38.05 | 40.15 | 38.05 | 40.10 | 40.10 | 83,113 |
| Dec 15, 2023 | 39.80 | 39.80 | 37.95 | 38.45 | 38.45 | 103,799 |
| Dec 14, 2023 | 39.90 | 39.90 | 38.05 | 39.75 | 39.75 | 13,313 |
| Dec 13, 2023 | 39.80 | 40.50 | 38.05 | 39.85 | 39.85 | 92,776 |
| Dec 12, 2023 | 41.00 | 41.10 | 39.70 | 40.00 | 40.00 | 24,260 |
| Dec 11, 2023 | 42.15 | 42.95 | 40.00 | 41.00 | 41.00 | 102,024 |
| Dec 08, 2023 | 41.40 | 42.15 | 40.65 | 41.05 | 41.05 | 26,437 |
| Dec 07, 2023 | 42.20 | 42.20 | 40.55 | 41.50 | 41.50 | 51,693 |
| Dec 06, 2023 | 40.65 | 42.35 | 40.20 | 42.20 | 42.20 | 31,613 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.