Jufan Industrial Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	70.800	71.000	70.800	70.800	58.823	18,360
2024-05-03	72.500	72.500	70.700	70.700	58.740	39,960
2024-05-02	68.900	71.500	68.900	71.300	59.238	51,840
2024-04-30	68.800	69.000	68.400	69.000	57.328	12,960
2024-04-29	68.300	69.500	68.200	68.900	57.244	18,360
2024-04-26	69.700	69.700	68.200	68.200	56.663	15,120
2024-04-25	65.000	69.400	64.300	69.400	57.660	60,480
2024-04-24	66.700	67.100	65.800	66.000	54.835	31,320
2024-04-23	62.700	72.700	62.700	72.700	60.402	25,920
2024-04-22	69.000	71.500	63.000	71.500	59.405	66,960
2024-04-19	65.700	68.500	65.000	68.500	56.912	56,160
2024-04-18	65.500	70.000	65.000	70.000	58.158	21,600
2024-04-17	68.900	68.900	67.500	67.600	56.164	21,600
2024-04-16	70.000	70.000	66.100	66.600	55.334	54,000
2024-04-15	70.900	70.900	70.900	70.900	58.906	6,480
2024-04-12	69.600	71.800	69.600	70.900	58.906	42,120
2024-04-11	70.000	70.900	69.400	69.500	57.743	48,600
2024-04-10	72.000	72.500	69.200	69.300	57.577	64,800
2024-04-09	71.800	72.000	69.100	72.000	59.820	126,360
2024-04-08	65.300	65.500	65.300	65.500	54.420	31,320
2024-04-03	66.100	68.000	65.200	65.500	54.420	76,680
2024-04-02	70.000	70.500	66.100	66.100	54.918	75,600
2024-04-01	73.000	73.000	69.200	70.000	58.158	106,920
2024-03-29	75.000	75.000	72.800	73.100	60.734	20,520
2024-03-28	75.100	75.300	73.200	73.600	61.149	104,760
2024-03-27	69.500	75.000	69.500	75.000	62.312	223,560
2024-03-26	64.400	70.600	64.100	70.000	58.158	324,000
2024-03-25	61.900	61.900	61.900	61.900	51.429	0
2024-03-22	61.200	61.900	61.100	61.900	51.429	29,160
2024-03-21	62.000	62.800	60.200	61.500	51.096	52,920
2024-03-20	62.300	63.800	61.000	62.100	51.595	147,960
2024-03-19	59.700	61.000	57.500	61.000	50.681	153,360
2024-03-18	54.800	54.800	54.800	54.800	45.530	0
2024-03-15	54.500	54.800	54.100	54.800	45.530	18,360
2024-03-14	54.500	54.900	54.500	54.700	45.447	22,680
2024-03-13	54.500	54.700	54.000	54.600	45.364	71,280
2024-03-12	53.900	55.000	53.500	54.500	45.280	45,360
2024-03-11	54.000	54.500	53.300	53.400	44.366	60,480
2024-03-08	53.300	54.800	53.300	54.800	45.530	23,760
2024-03-07	55.500	55.500	54.500	55.200	45.862	16,200
2024-03-06	55.300	55.500	55.000	55.500	46.111	31,320
2024-03-05	55.300	55.300	55.000	55.300	45.945	17,280
2024-03-04	55.800	55.800	54.800	55.300	45.945	34,560
2024-03-01	55.100	55.300	54.700	55.300	45.945	21,600
2024-02-29	54.300	55.100	54.000	55.100	45.779	19,440
2024-02-27	54.500	54.800	54.300	54.600	45.364	12,960
2024-02-26	54.400	54.500	53.400	54.400	45.197	34,560
2024-02-23	53.800	54.300	53.800	54.300	45.114	25,920
2024-02-22	54.100	54.300	53.600	54.300	45.114	56,160
2024-02-21	53.700	55.000	53.600	55.000	45.696	44,280
2024-02-20	55.500	55.500	54.800	55.000	45.696	48,600
2024-02-19	56.200	56.200	54.500	55.400	46.028	38,880
2024-02-16	54.400	54.600	53.600	53.700	44.616	43,200
2024-02-15	53.900	53.900	52.900	53.500	44.450	106,920
2024-02-05	54.300	54.300	53.000	53.000	44.034	49,680
2024-02-02	55.000	55.600	54.000	54.700	45.447	38,880
2024-02-01	53.000	56.000	53.000	55.000	45.696	138,240
2024-01-31	51.500	52.300	51.500	52.200	43.370	27,000
2024-01-30	51.500	51.500	51.500	51.500	42.788	12,960
2024-01-29	51.100	51.800	51.100	51.800	43.037	8,640

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.