Jufan Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	51.600	51.600	51.500	51.600	42.871	9,720
2024-01-25	51.500	51.600	50.700	51.600	42.871	32,400
2024-01-24	51.100	52.900	50.800	51.500	42.788	43,200
2024-01-23	51.100	51.400	51.000	51.300	42.622	17,280
2024-01-22	50.900	51.500	50.800	51.500	42.788	61,560
2024-01-19	51.000	51.500	50.600	50.900	42.289	56,160
2024-01-18	51.400	52.500	50.800	51.000	42.373	51,840
2024-01-17	53.600	53.600	51.500	51.600	42.871	35,640
2024-01-16	51.200	53.600	50.600	53.600	44.533	91,800
2024-01-15	51.700	51.700	51.700	51.700	42.954	0
2024-01-12	50.500	52.200	50.500	51.700	42.954	30,240
2024-01-11	51.400	52.100	50.100	51.600	42.871	112,320
2024-01-10	53.500	54.000	50.100	51.500	42.788	157,680
2024-01-09	55.100	56.900	52.400	54.700	45.447	198,720
2024-01-08	58.800	60.400	56.800	57.100	47.441	519,480
2024-01-05	52.200	57.300	52.200	57.300	47.607	536,760
2024-01-04	51.400	52.800	51.400	52.100	43.286	108,000
2024-01-03	50.300	51.300	50.300	51.300	42.622	23,760
2024-01-02	50.700	51.000	50.000	50.500	41.957	28,080
2023-12-29	50.900	50.900	49.700	49.950	41.500	6,480
2023-12-28	50.900	51.000	50.300	50.900	42.289	6,480
2023-12-27	49.600	51.500	49.600	51.000	42.373	16,200
2023-12-26	49.350	49.600	49.350	49.350	41.002	3,240
2023-12-25	51.500	51.500	50.300	50.300	41.791	7,560
2023-12-22	50.800	52.100	50.300	50.700	42.123	50,760
2023-12-21	49.600	51.100	49.600	51.100	42.456	56,160
2023-12-20	49.900	49.900	49.600	49.600	41.209	18,360
2023-12-19	49.600	49.900	49.600	49.900	41.459	4,320
2023-12-18	50.500	50.500	49.900	49.900	41.459	22,680
2023-12-15	50.500	50.800	50.000	50.800	42.206	29,160
2023-12-14	50.300	50.600	49.900	50.100	41.625	29,160
2023-12-13	49.200	50.700	49.200	50.000	41.542	42,120
2023-12-12	49.050	49.200	48.800	48.900	40.628	22,680
2023-12-11	48.700	49.500	48.700	49.000	40.711	52,920
2023-12-08	48.050	49.000	48.050	48.500	40.295	54,000
2023-12-07	48.350	48.350	48.050	48.050	39.922	8,640
2023-12-06	48.300	49.000	47.900	48.000	39.880	60,480
2023-12-05	48.500	48.600	48.300	48.300	40.129	19,440
2023-12-04	48.700	48.700	48.000	48.300	40.129	11,880
2023-12-01	48.800	48.900	48.600	48.700	40.462	11,880
2023-11-30	48.300	48.900	48.000	48.600	40.379	31,320
2023-11-29	48.400	48.400	47.800	48.300	40.129	29,160
2023-11-28	48.300	48.400	48.000	48.400	40.212	11,880
2023-11-27	48.500	48.550	47.400	48.300	40.129	18,360
2023-11-24	48.500	48.500	48.500	48.500	40.295	0
2023-11-23	48.450	48.500	48.450	48.500	40.295	4,320
2023-11-22	47.500	48.600	47.500	48.600	40.379	18,360
2023-11-21	47.950	48.250	47.300	48.250	40.088	9,720
2023-11-20	46.800	47.950	46.800	47.950	39.838	5,400
2023-11-17	47.850	47.850	47.500	47.500	39.465	18,360
2023-11-16	47.800	47.800	47.800	47.800	39.714	2,160
2023-11-15	47.500	48.150	47.500	48.150	40.005	5,400
2023-11-14	48.500	49.500	48.150	48.150	40.005	42,120
2023-11-13	46.850	48.400	46.850	47.700	39.631	21,600
2023-11-10	49.000	49.000	48.300	48.500	40.295	22,680
2023-11-09	48.500	49.100	48.050	49.000	40.711	52,920
2023-11-08	47.700	48.500	47.700	48.500	40.295	25,920
2023-11-07	48.500	48.500	48.500	48.500	40.295	1,080
2023-11-06	49.000	49.000	48.500	48.500	40.295	11,880
2023-11-03	48.200	48.500	48.200	48.500	40.295	2,160

← NewerPage 12 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.