Jufan Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	49.100	49.100	48.300	48.400	38.470	42,120
2023-02-06	49.000	49.500	48.500	49.500	39.344	78,840
2023-02-03	49.200	49.500	48.500	49.500	39.344	71,280
2023-02-02	48.300	49.200	48.200	48.950	38.907	130,680
2023-02-01	48.100	48.600	47.600	48.150	38.271	85,320
2023-01-31	47.150	48.000	47.150	48.000	38.152	28,080
2023-01-30	48.600	48.700	47.100	47.150	37.476	69,120
2023-01-17	47.500	47.850	47.000	47.800	37.993	45,360
2023-01-16	48.300	48.500	47.100	47.300	37.595	54,000
2023-01-13	45.900	48.800	45.900	48.200	38.311	78,840
2023-01-12	45.400	45.900	45.100	45.900	36.483	38,880
2023-01-11	45.200	45.200	45.100	45.200	35.926	18,360
2023-01-10	45.050	45.100	45.000	45.000	35.767	17,280
2023-01-09	45.000	45.400	45.000	45.000	35.767	33,480
2023-01-06	45.000	45.500	45.000	45.000	35.767	23,760
2023-01-05	44.500	45.000	44.500	45.000	35.767	36,720
2023-01-04	44.500	44.900	44.500	44.500	35.370	10,800
2023-01-03	43.800	44.600	43.750	44.600	35.449	5,400
2022-12-30	44.800	45.000	44.450	44.450	35.330	11,880
2022-12-29	44.600	44.800	44.500	44.700	35.529	10,800
2022-12-28	44.800	45.200	44.800	45.000	35.767	9,720
2022-12-27	45.000	45.200	44.750	45.000	35.767	34,560
2022-12-26	44.300	45.100	44.200	45.100	35.847	51,840
2022-12-23	44.300	44.300	44.300	44.300	35.211	3,240
2022-12-22	44.450	44.600	44.450	44.600	35.449	15,120
2022-12-21	44.150	44.450	44.150	44.200	35.131	24,840
2022-12-20	45.000	45.000	44.200	44.400	35.290	8,640
2022-12-19	45.650	45.650	44.600	45.150	35.887	33,480
2022-12-16	44.900	45.450	44.650	45.400	36.085	59,400
2022-12-15	44.700	45.500	44.700	45.050	35.807	43,200
2022-12-14	44.300	45.300	44.300	44.900	35.688	28,080
2022-12-13	44.500	44.600	43.600	44.450	35.330	24,840
2022-12-12	44.500	44.500	44.150	44.500	35.370	18,360
2022-12-09	44.750	44.900	44.300	44.700	35.529	19,440
2022-12-08	44.700	45.500	44.200	44.700	35.529	66,960
2022-12-07	44.700	44.800	44.100	44.300	35.211	60,480
2022-12-06	45.500	45.500	44.650	44.950	35.728	34,560
2022-12-05	44.250	45.500	44.100	45.450	36.125	88,560
2022-12-02	44.200	44.550	44.200	44.250	35.171	19,440
2022-12-01	43.900	45.500	43.900	44.600	35.449	79,920
2022-11-30	43.500	43.750	43.500	43.750	34.774	41,040
2022-11-29	43.500	43.500	43.200	43.500	34.575	22,680
2022-11-28	43.800	43.900	43.500	43.700	34.734	16,200
2022-11-25	43.600	44.400	43.500	43.900	34.893	41,040
2022-11-24	43.300	43.400	43.150	43.400	34.496	39,960
2022-11-23	43.300	43.800	43.050	43.200	34.337	44,280
2022-11-22	43.300	43.400	43.050	43.150	34.297	19,440
2022-11-21	43.200	43.200	43.100	43.150	34.297	22,680
2022-11-18	44.100	44.200	43.300	43.350	34.456	38,880
2022-11-17	44.200	44.300	43.300	44.100	35.052	10,800
2022-11-16	44.550	44.900	44.000	44.000	34.972	24,840
2022-11-15	45.750	46.700	43.900	43.900	34.893	71,280
2022-11-14	47.350	47.350	45.200	46.200	36.721	56,160
2022-11-11	48.000	52.000	47.350	47.350	37.635	999,000
2022-11-10	46.800	48.500	45.000	47.900	38.072	41,040
2022-11-09	44.200	48.150	44.000	46.800	37.198	81,000
2022-11-08	43.500	44.200	42.850	43.900	34.893	57,240
2022-11-07	42.850	43.200	42.850	43.200	34.337	5,400
2022-11-04	42.750	42.850	42.750	42.850	34.058	7,560
2022-11-03	42.800	42.900	42.750	42.750	33.979	6,480

← NewerPage 16 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.