Jufan Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	46.500	46.500	45.150	45.150	35.887	2,160
2023-08-04	44.000	45.550	43.800	44.950	35.728	16,200
2023-08-02	44.550	46.800	44.150	46.800	37.198	4,320
2023-08-01	44.600	44.700	44.500	44.650	35.489	31,320
2023-07-31	44.700	44.800	44.550	44.800	35.608	7,560
2023-07-28	44.500	44.700	44.500	44.700	35.529	4,320
2023-07-27	44.800	45.800	44.300	44.650	35.489	30,240
2023-07-26	45.000	46.000	44.800	44.800	35.608	47,520
2023-07-25	45.550	46.000	45.550	46.000	36.562	10,800
2023-07-24	46.100	47.700	46.000	46.000	36.562	6,480
2023-07-21	46.800	46.800	46.100	46.100	36.642	12,960
2023-07-20	46.300	47.200	46.300	47.100	37.436	6,480
2023-07-19	46.500	47.300	46.400	47.300	37.595	37,800
2023-07-18	46.500	47.500	46.500	47.500	37.754	4,320
2023-07-17	47.500	47.500	47.000	47.100	37.436	28,080
2023-07-14	47.200	47.250	45.600	47.250	37.556	32,400
2023-07-13	47.800	48.100	47.200	47.200	37.516	9,720
2023-07-12	48.000	48.000	47.800	47.800	37.993	2,160
2023-07-11	48.000	48.100	48.000	48.100	38.231	2,160
2023-07-10	45.450	48.150	45.450	48.150	38.271	25,920
2023-07-07	47.800	47.800	47.800	47.800	37.993	5,400
2023-07-06	47.900	47.950	47.500	47.800	37.993	21,600
2023-07-05	48.000	48.150	48.000	48.000	38.152	30,240
2023-07-04	48.000	48.000	48.000	48.000	38.152	12,960
2023-07-03	48.500	48.500	47.000	48.300	38.390	10,800
2023-06-30	48.000	48.300	48.000	48.300	38.390	19,440
2023-06-29	48.400	48.400	48.000	48.000	38.152	8,640
2023-06-28	47.900	48.400	47.900	48.400	38.470	7,560
2023-06-27	47.750	48.250	47.600	48.250	38.350	9,720
2023-06-26	47.800	48.400	47.800	48.400	38.470	3,240
2023-06-21	47.500	48.500	47.500	48.500	38.549	9,720
2023-06-20	48.000	48.000	48.000	48.000	38.152	7,560
2023-06-19	48.000	48.700	48.000	48.700	38.708	20,520
2023-06-16	48.000	48.100	47.800	47.950	38.112	43,200
2023-06-15	48.200	48.800	47.800	48.100	38.231	42,120
2023-06-14	48.150	48.150	48.150	48.150	38.271	1,080
2023-06-13	48.100	49.150	48.100	48.500	38.549	16,200
2023-06-12	48.450	48.450	48.450	48.450	38.509	0
2023-06-09	47.800	48.450	47.800	48.450	38.509	7,560
2023-06-08	48.500	49.000	47.500	48.000	38.152	10,800
2023-06-07	49.100	49.100	49.100	49.100	39.026	1,080
2023-06-06	48.500	48.500	48.500	48.500	38.549	6,480
2023-06-05	48.950	48.950	48.400	48.400	38.470	5,400
2023-06-02	48.500	49.000	48.500	48.950	38.907	4,320
2023-06-01	48.450	48.500	48.450	48.500	38.549	2,160
2023-05-31	48.600	48.650	48.500	48.500	38.549	6,480
2023-05-30	48.300	48.300	48.300	48.300	38.390	2,160
2023-05-29	48.500	48.500	48.000	48.000	38.152	3,240
2023-05-26	48.250	48.500	48.000	48.500	38.549	17,280
2023-05-25	50.000	50.000	48.050	49.800	39.582	2,160
2023-05-24	49.450	49.450	49.400	49.450	39.304	5,400
2023-05-23	48.450	49.950	48.450	49.500	39.344	9,720
2023-05-22	47.500	48.450	47.500	48.450	38.509	6,480
2023-05-19	48.350	48.350	48.350	48.350	38.430	1,080
2023-05-18	48.450	48.450	48.200	48.250	38.350	9,720
2023-05-17	47.800	47.800	47.750	47.800	37.993	9,720
2023-05-16	48.950	48.950	47.050	47.600	37.834	83,160
2023-05-15	49.500	49.500	48.900	48.900	38.867	12,960
2023-05-12	49.450	49.450	49.100	49.450	39.304	20,520
2023-05-11	49.500	49.800	49.150	49.800	39.582	19,440

← NewerPage 14 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.