Jufan Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	49.500	50.000	48.500	50.000	39.741	41,040
2023-05-09	50.000	50.000	49.900	50.000	39.741	33,480
2023-05-08	50.000	50.400	50.000	50.200	39.900	29,160
2023-05-05	50.000	50.500	50.000	50.500	40.139	39,960
2023-05-04	50.600	50.600	50.500	50.500	40.139	8,640
2023-05-03	51.500	51.500	50.900	51.000	40.536	19,440
2023-05-02	50.800	51.200	50.800	51.200	40.695	46,440
2023-04-28	49.800	50.800	49.800	50.800	40.377	11,880
2023-04-27	49.500	49.500	49.500	49.500	39.344	6,480
2023-04-26	50.000	50.000	49.500	49.500	39.344	8,640
2023-04-25	50.600	50.600	49.500	49.500	39.344	39,960
2023-04-24	51.000	52.200	50.500	50.500	40.139	23,760
2023-04-21	52.000	52.000	50.200	50.200	39.900	39,960
2023-04-20	52.800	52.900	51.400	51.400	40.854	45,360
2023-04-19	49.900	52.900	49.900	52.800	41.967	110,160
2023-04-18	50.400	50.400	49.800	49.900	39.662	103,680
2023-04-17	50.800	50.800	50.400	50.800	40.377	90,720
2023-04-14	50.800	51.000	50.600	51.000	40.536	37,800
2023-04-13	51.100	51.100	50.800	51.000	40.536	18,360
2023-04-12	51.200	51.400	51.200	51.400	40.854	9,720
2023-04-11	51.100	51.600	51.100	51.200	40.695	22,680
2023-04-10	50.900	51.100	50.700	51.100	40.616	22,680
2023-04-07	50.700	51.000	50.700	51.000	40.536	8,640
2023-04-06	50.900	50.900	50.600	50.800	40.377	11,880
2023-03-31	50.500	51.300	50.400	51.300	40.775	7,560
2023-03-30	50.100	50.800	50.100	50.800	40.377	4,320
2023-03-29	51.200	51.500	49.750	50.500	40.139	27,000
2023-03-28	51.200	51.200	51.200	51.200	40.695	2,160
2023-03-27	51.900	51.900	51.400	51.400	40.854	5,400
2023-03-24	51.400	51.700	50.000	51.400	40.854	32,400
2023-03-23	50.700	51.600	50.500	51.400	40.854	59,400
2023-03-22	51.200	51.600	51.000	51.500	40.934	27,000
2023-03-21	51.200	51.400	51.200	51.400	40.854	11,880
2023-03-20	50.100	51.000	50.100	51.000	40.536	7,560
2023-03-17	50.200	50.800	50.200	50.800	40.377	16,200
2023-03-16	49.650	50.300	49.650	50.200	39.900	14,040
2023-03-15	50.700	50.800	50.300	50.300	39.980	27,000
2023-03-14	50.800	51.000	50.800	51.000	40.536	10,800
2023-03-13	51.600	51.900	48.800	51.500	40.934	165,240
2023-03-10	52.800	53.200	51.800	52.000	41.331	110,160
2023-03-09	52.700	53.600	52.200	53.200	42.285	123,120
2023-03-08	52.200	53.300	51.800	52.800	41.967	253,800
2023-03-07	54.100	54.100	52.200	53.600	42.603	320,760
2023-03-06	55.200	55.300	54.200	54.300	43.159	231,120
2023-03-03	55.200	55.700	54.100	55.700	44.272	335,880
2023-03-02	54.300	55.800	53.200	55.800	44.351	491,400
2023-03-01	54.500	54.800	53.300	54.400	43.239	276,480
2023-02-24	54.500	54.900	53.000	54.800	43.557	413,640
2023-02-23	52.900	55.000	52.400	54.700	43.477	365,040
2023-02-22	52.400	54.200	52.100	53.500	42.523	342,360
2023-02-21	52.400	54.000	52.400	54.000	42.921	306,720
2023-02-20	55.000	55.000	51.000	53.500	42.523	469,800
2023-02-17	51.800	52.600	50.300	52.400	41.649	533,520
2023-02-16	52.900	53.500	52.200	52.200	41.490	222,480
2023-02-15	51.800	54.000	51.800	53.800	42.762	419,040
2023-02-14	50.000	52.400	49.500	52.000	41.331	211,680
2023-02-13	50.000	50.000	49.150	50.000	39.741	145,800
2023-02-10	49.450	50.700	49.450	50.700	40.298	177,120
2023-02-09	48.800	50.800	48.200	48.750	38.748	159,840
2023-02-08	48.400	49.400	48.300	48.500	38.549	28,080

← NewerPage 15 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.