Jufan Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	48.000	48.000	47.300	48.000	39.880	7,560
2023-11-01	47.000	48.000	47.000	48.000	39.880	4,320
2023-10-31	47.500	47.500	47.000	47.000	39.049	19,440
2023-10-30	48.500	48.500	48.000	48.000	39.880	31,320
2023-10-27	48.200	48.300	47.100	48.000	39.880	18,360
2023-10-26	47.100	47.100	47.100	47.100	39.132	3,240
2023-10-25	48.100	48.100	47.500	47.900	39.797	9,720
2023-10-24	48.200	48.200	48.000	48.000	39.880	3,240
2023-10-23	48.550	48.550	48.100	48.100	39.963	4,320
2023-10-20	47.800	48.550	47.500	48.550	40.337	19,440
2023-10-19	48.500	49.750	48.500	48.650	40.420	19,440
2023-10-18	47.000	48.400	47.000	48.000	39.880	22,680
2023-10-17	47.400	47.400	46.800	46.800	38.883	24,840
2023-10-16	48.300	48.600	46.100	47.400	39.382	24,840
2023-10-13	48.700	48.750	48.000	48.000	39.880	19,440
2023-10-12	49.000	49.000	48.200	48.500	40.295	15,120
2023-10-11	48.850	48.850	47.800	48.500	40.295	33,480
2023-10-06	46.400	47.900	46.400	47.900	39.797	42,120
2023-10-05	46.300	46.700	46.050	46.300	38.468	24,840
2023-10-04	45.500	46.300	45.200	46.300	38.468	36,720
2023-10-03	46.600	47.200	46.550	47.000	39.049	31,320
2023-10-02	46.450	46.800	45.400	46.600	38.717	42,120
2023-09-28	45.800	46.450	45.700	46.450	38.592	15,120
2023-09-27	45.800	45.800	45.800	45.800	38.052	3,240
2023-09-26	45.800	45.850	45.000	45.850	38.094	9,720
2023-09-25	45.600	45.850	44.600	45.850	38.094	9,720
2023-09-22	45.600	45.600	45.600	45.600	37.886	1,080
2023-09-21	45.000	45.600	44.400	45.600	37.886	8,640
2023-09-20	45.500	45.500	45.500	45.500	37.803	2,160
2023-09-19	45.000	45.950	45.000	45.500	37.803	14,040
2023-09-18	45.000	45.000	44.600	44.800	37.221	31,320
2023-09-15	45.000	45.350	44.300	45.300	37.637	12,960
2023-09-14	45.000	45.000	45.000	45.000	37.388	3,240
2023-09-13	45.400	45.400	45.000	45.000	37.388	25,920
2023-09-12	45.400	45.500	45.000	45.500	37.803	6,480
2023-09-11	46.400	46.400	45.500	45.500	37.803	6,480
2023-09-08	46.000	46.850	45.400	46.850	38.925	16,200
2023-09-07	45.900	46.900	45.900	46.000	38.218	18,360
2023-09-06	44.850	45.500	44.850	45.500	37.803	3,240
2023-09-05	45.750	45.800	45.600	45.700	37.969	8,640
2023-09-04	44.000	45.500	44.000	45.500	37.803	4,320
2023-09-01	43.900	44.150	43.200	44.000	36.557	288,360
2023-08-31	45.400	46.200	45.400	46.150	36.681	38,880
2023-08-30	44.400	45.450	44.400	45.400	36.085	322,920
2023-08-29	45.600	46.000	45.500	46.000	36.562	20,520
2023-08-28	45.500	45.550	45.500	45.500	36.165	6,480
2023-08-25	45.500	45.500	44.900	45.500	36.165	11,880
2023-08-24	45.000	45.000	45.000	45.000	35.767	19,440
2023-08-23	44.900	44.900	44.800	44.800	35.608	2,160
2023-08-22	45.000	45.000	44.900	44.900	35.688	5,400
2023-08-21	44.500	44.800	44.500	44.800	35.608	14,040
2023-08-18	44.850	44.850	44.500	44.500	35.370	3,240
2023-08-17	44.500	44.850	44.500	44.850	35.648	7,560
2023-08-16	44.100	46.100	43.100	44.500	35.370	20,520
2023-08-15	44.500	45.550	44.500	44.500	35.370	10,800
2023-08-14	45.000	45.000	44.350	44.350	35.251	15,120
2023-08-11	45.050	45.150	45.000	45.000	35.767	16,200
2023-08-10	45.050	45.050	45.050	45.050	35.807	1,080
2023-08-09	44.600	45.050	44.600	45.050	35.807	15,120
2023-08-08	45.150	45.150	45.150	45.150	35.887	0

← NewerPage 13 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.