Jufan Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 73.700 | 73.800 | 72.000 | 72.000 | 60.776 | 9,720 |
| 2024-07-31 | 71.400 | 72.100 | 71.400 | 72.000 | 60.776 | 5,400 |
| 2024-07-30 | 69.800 | 71.400 | 69.700 | 71.400 | 60.269 | 8,640 |
| 2024-07-29 | 71.000 | 71.000 | 69.800 | 70.000 | 59.088 | 27,000 |
| 2024-07-26 | 70.800 | 71.400 | 70.800 | 71.400 | 60.269 | 5,400 |
| 2024-07-23 | 70.500 | 71.500 | 70.500 | 71.000 | 59.932 | 6,480 |
| 2024-07-22 | 72.400 | 72.400 | 70.000 | 70.200 | 59.256 | 10,800 |
| 2024-07-19 | 74.100 | 75.000 | 72.600 | 72.600 | 61.282 | 21,600 |
| 2024-07-18 | 73.700 | 75.900 | 73.700 | 75.900 | 64.068 | 4,320 |
| 2024-07-17 | 75.000 | 75.900 | 74.500 | 75.900 | 64.068 | 37,800 |
| 2024-07-16 | 74.900 | 76.000 | 74.500 | 75.000 | 63.308 | 38,880 |
| 2024-07-15 | 72.500 | 74.000 | 72.500 | 73.700 | 62.211 | 41,040 |
| 2024-07-12 | 72.200 | 74.800 | 72.200 | 73.100 | 61.704 | 50,760 |
| 2024-07-11 | 74.500 | 75.300 | 72.400 | 73.100 | 61.704 | 44,280 |
| 2024-07-10 | 75.500 | 75.600 | 73.000 | 75.600 | 63.815 | 45,360 |
| 2024-07-09 | 78.900 | 78.900 | 72.600 | 76.300 | 63.393 | 113,400 |
| 2024-07-08 | 71.200 | 73.700 | 71.200 | 72.600 | 60.319 | 55,080 |
| 2024-07-05 | 74.900 | 75.500 | 70.000 | 72.600 | 60.319 | 237,600 |
| 2024-07-04 | 68.900 | 75.600 | 68.900 | 75.600 | 62.811 | 409,320 |
| 2024-07-03 | 67.000 | 69.000 | 66.700 | 68.800 | 57.161 | 45,360 |
| 2024-07-02 | 66.500 | 67.200 | 66.500 | 66.500 | 55.250 | 14,040 |
| 2024-07-01 | 65.600 | 66.000 | 65.600 | 66.000 | 54.835 | 8,640 |
| 2024-06-28 | 65.700 | 65.700 | 65.500 | 65.600 | 54.503 | 7,560 |
| 2024-06-27 | 65.900 | 66.100 | 65.400 | 66.100 | 54.918 | 25,920 |
| 2024-06-26 | 66.100 | 66.100 | 65.800 | 66.000 | 54.835 | 14,040 |
| 2024-06-25 | 65.500 | 65.700 | 65.500 | 65.600 | 54.503 | 5,400 |
| 2024-06-24 | 66.600 | 67.900 | 66.400 | 66.400 | 55.167 | 21,600 |
| 2024-06-21 | 66.500 | 66.900 | 66.500 | 66.800 | 55.500 | 14,040 |
| 2024-06-20 | 66.200 | 66.800 | 66.200 | 66.800 | 55.500 | 11,880 |
| 2024-06-19 | 66.200 | 67.400 | 66.200 | 67.400 | 55.998 | 6,480 |
| 2024-06-18 | 67.700 | 68.300 | 66.500 | 66.500 | 55.250 | 27,000 |
| 2024-06-17 | 65.000 | 66.200 | 64.700 | 66.000 | 54.835 | 55,080 |
| 2024-06-14 | 69.100 | 69.100 | 64.300 | 64.300 | 53.423 | 174,960 |
| 2024-06-13 | 70.800 | 71.000 | 70.200 | 70.900 | 58.906 | 10,800 |
| 2024-06-12 | 71.800 | 71.800 | 69.100 | 70.800 | 58.823 | 8,640 |
| 2024-06-11 | 68.600 | 70.600 | 68.600 | 70.500 | 58.574 | 12,960 |
| 2024-06-07 | 69.000 | 69.100 | 68.000 | 69.100 | 57.411 | 15,120 |
| 2024-06-06 | 69.900 | 69.900 | 69.100 | 69.100 | 57.411 | 4,320 |
| 2024-06-05 | 71.900 | 72.100 | 71.000 | 71.400 | 59.322 | 37,800 |
| 2024-06-04 | 70.600 | 71.200 | 70.000 | 71.200 | 59.155 | 56,160 |
| 2024-06-03 | 69.000 | 72.500 | 69.000 | 70.000 | 58.158 | 32,400 |
| 2024-05-31 | 69.400 | 69.400 | 69.400 | 69.400 | 57.660 | 7,560 |
| 2024-05-30 | 69.200 | 69.500 | 69.000 | 69.100 | 57.411 | 36,720 |
| 2024-05-29 | 69.500 | 69.500 | 68.600 | 69.000 | 57.328 | 10,800 |
| 2024-05-28 | 68.300 | 69.600 | 68.300 | 69.000 | 57.328 | 17,280 |
| 2024-05-27 | 68.300 | 68.300 | 68.000 | 68.300 | 56.746 | 20,520 |
| 2024-05-24 | 68.000 | 68.000 | 67.500 | 68.000 | 56.497 | 9,720 |
| 2024-05-23 | 68.100 | 68.100 | 67.500 | 67.500 | 56.081 | 8,640 |
| 2024-05-22 | 69.400 | 69.400 | 68.000 | 68.000 | 56.497 | 11,880 |
| 2024-05-21 | 69.500 | 69.500 | 69.500 | 69.500 | 57.743 | 1,080 |
| 2024-05-20 | 68.900 | 69.000 | 67.500 | 67.500 | 56.081 | 7,560 |
| 2024-05-17 | 68.000 | 69.800 | 66.200 | 69.800 | 57.992 | 30,240 |
| 2024-05-16 | 68.000 | 68.500 | 68.000 | 68.000 | 56.497 | 15,120 |
| 2024-05-15 | 67.900 | 68.400 | 67.900 | 68.000 | 56.497 | 18,360 |
| 2024-05-14 | 67.800 | 68.200 | 66.500 | 68.200 | 56.663 | 11,880 |
| 2024-05-13 | 65.000 | 68.300 | 65.000 | 67.700 | 56.247 | 39,960 |
| 2024-05-10 | 69.100 | 69.900 | 68.500 | 69.900 | 58.075 | 19,440 |
| 2024-05-09 | 70.000 | 70.300 | 68.000 | 69.200 | 57.494 | 16,200 |
| 2024-05-08 | 70.100 | 70.100 | 69.200 | 69.200 | 57.494 | 43,200 |
| 2024-05-07 | 70.800 | 71.100 | 70.700 | 70.800 | 58.823 | 35,640 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 2.0000 TWD |
| 2025-07-23 | 2.2000 TWD |
| 2024-07-10 | 1.2000 TWD |
| 2023-09-01 | 2.0000 TWD |
| 2022-07-26 | 2.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.