Jufan Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	42.800	42.900	42.750	42.750	33.979	6,480
2022-11-02	42.350	42.500	42.350	42.500	33.780	2,160
2022-11-01	42.550	42.550	42.400	42.400	33.701	10,800
2022-10-31	43.400	43.400	42.850	42.850	34.058	5,400
2022-10-28	43.000	43.000	42.500	43.000	34.178	11,880
2022-10-27	43.000	43.000	42.800	42.800	34.019	5,400
2022-10-26	42.500	42.700	42.500	42.700	33.939	11,880
2022-10-25	43.050	43.050	42.700	42.700	33.939	32,400
2022-10-24	43.550	43.550	43.150	43.450	34.535	17,280
2022-10-21	44.000	44.000	43.650	43.650	34.694	16,200
2022-10-20	43.400	44.500	43.300	44.500	35.370	124,200
2022-10-19	42.000	44.650	42.000	44.350	35.251	165,240
2022-10-18	42.600	42.600	41.300	41.300	32.826	95,040
2022-10-17	44.100	44.300	41.600	41.800	33.224	119,880
2022-10-14	46.100	46.500	44.550	44.550	35.410	45,360
2022-10-13	47.250	47.250	46.000	46.050	36.602	200,880
2022-10-12	48.200	48.200	47.000	47.250	37.556	172,800
2022-10-11	48.600	48.600	47.850	48.450	38.509	248,400
2022-10-07	49.450	49.500	49.200	49.300	39.185	89,640
2022-10-06	50.000	50.100	49.050	49.450	39.304	308,880
2022-10-05	55.000	55.200	50.100	50.600	40.218	735,480
2022-10-04	58.700	59.300	58.000	59.000	46.895	50,241
2022-10-03	59.200	59.400	59.000	59.200	47.054	29,160
2022-09-30	59.400	59.400	58.800	59.000	46.895	27,381
2022-09-29	57.600	59.200	57.600	59.200	47.054	39,096
2022-09-28	54.000	57.000	54.000	56.500	44.908	66,754
2022-09-27	54.000	54.500	54.000	54.300	43.159	14,439
2022-09-26	57.400	57.400	54.600	55.200	43.875	47,750
2022-09-23	61.900	61.900	61.900	61.900	49.200	0
2022-09-22	61.900	61.900	61.900	61.900	49.200	0
2022-09-21	61.900	61.900	61.900	61.900	49.200	0
2022-09-20	61.900	61.900	61.900	61.900	49.200	0
2022-09-19	61.900	61.900	61.900	61.900	49.200	0
2022-09-16	61.500	61.900	60.500	61.900	49.200	35,373
2022-09-15	61.300	61.700	60.800	61.600	48.961	55,729
2022-09-14	61.300	62.000	60.800	62.000	49.279	28,782
2022-09-13	65.000	65.200	61.100	62.000	49.279	42,340
2022-09-12	65.600	66.500	65.400	65.400	51.982	17,604
2022-09-08	66.500	66.500	65.800	65.800	52.300	11,750
2022-09-07	66.300	66.800	65.800	66.500	52.856	34,668
2022-09-06	66.800	66.800	65.500	66.000	52.459	15,390
2022-09-05	66.000	66.700	65.200	65.700	52.220	27,108
2022-09-02	66.400	67.500	66.400	67.500	53.651	47,898
2022-09-01	63.800	66.400	63.800	65.500	52.061	31,752
2022-08-31	63.300	63.700	63.000	63.700	50.631	18,468
2022-08-30	63.500	63.500	63.000	63.400	50.392	21,927
2022-08-29	63.700	63.700	63.700	63.700	50.631	5,250
2022-08-26	63.900	63.900	63.100	63.800	50.710	29,667
2022-08-25	63.400	63.800	63.400	63.800	50.710	10,152
2022-08-24	63.600	63.700	63.000	63.200	50.233	10,800
2022-08-23	63.800	63.800	63.000	63.800	50.710	12,096
2022-08-22	64.200	64.200	64.200	64.200	51.028	0
2022-08-19	64.200	64.300	64.000	64.200	51.028	23,014
2022-08-18	65.000	65.000	64.700	64.800	51.505	11,880
2022-08-17	65.200	65.300	65.200	65.300	51.902	4,320
2022-08-16	65.600	65.600	65.000	65.000	51.664	12,960
2022-08-15	65.000	65.700	65.000	65.400	51.982	15,859
2022-08-12	66.300	66.700	66.000	66.600	52.936	10,821
2022-08-11	65.000	66.000	65.000	66.000	52.459	6,480
2022-08-10	66.000	66.000	66.000	66.000	52.459	1,080

← NewerPage 17 of 21 · 1,221 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.