Jufan Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	66.700	66.700	66.000	66.000	52.459	6,480
2022-08-08	66.800	66.800	66.000	66.000	52.459	6,480
2022-08-05	66.100	66.700	66.100	66.700	53.015	20,520
2022-08-04	66.700	66.700	66.700	66.700	53.015	5,724
2022-08-03	66.600	66.600	66.600	66.600	52.936	3,240
2022-08-02	66.400	66.400	66.400	66.400	52.777	6,480
2022-08-01	66.400	66.400	66.000	66.000	52.459	6,521
2022-07-29	66.300	66.700	66.300	66.700	53.015	6,588
2022-07-28	66.100	66.600	66.000	66.300	52.697	18,370
2022-07-27	69.000	69.000	67.500	67.500	53.651	5,416
2022-07-26	69.000	69.300	67.300	69.000	54.843	4,438
2022-07-25	69.500	69.700	69.500	69.700	53.412	2,165
2022-07-22	69.300	69.500	69.000	69.500	53.259	2,241
2022-07-21	69.600	69.600	69.600	69.600	53.336	14
2022-07-20	69.600	69.600	69.600	69.600	53.336	14
2022-07-19	69.700	69.700	69.700	69.700	53.412	12
2022-07-18	69.700	69.700	69.500	69.500	53.259	5,410
2022-07-15	69.300	69.300	69.300	69.300	53.106	0
2022-07-14	69.800	69.800	69.000	69.300	53.106	5,410
2022-07-13	69.800	69.800	69.800	69.800	53.489	1,306
2022-07-12	70.000	70.000	70.000	70.000	53.642	1,080
2022-07-11	70.000	70.000	70.000	70.000	53.642	10
2022-07-08	70.500	70.500	70.000	70.000	53.642	2,170
2022-07-07	70.700	70.700	69.600	69.600	53.336	2,170
2022-07-06	70.900	70.900	70.900	70.900	54.332	1,080
2022-07-05	70.900	70.900	70.900	70.900	54.332	0
2022-07-04	70.900	70.900	70.900	70.900	54.332	2,160
2022-07-01	70.900	70.900	70.900	70.900	54.332	10
2022-06-30	70.000	70.000	70.000	70.000	53.642	0
2022-06-29	70.000	70.000	70.000	70.000	53.642	0
2022-06-28	70.000	70.500	70.000	70.000	53.642	4,341
2022-06-27	71.000	71.000	70.000	70.500	54.026	5,721
2022-06-24	71.000	71.000	71.000	71.000	54.409	27
2022-06-23	70.000	70.000	70.000	70.000	53.642	0
2022-06-22	70.000	70.000	70.000	70.000	53.642	1,080
2022-06-21	70.000	71.500	70.000	71.500	54.792	1,081
2022-06-20	71.000	71.000	71.000	71.000	54.409	2,160
2022-06-17	71.500	72.300	71.500	71.900	55.098	2,368
2022-06-16	72.900	72.900	71.600	71.600	54.868	5,509
2022-06-15	72.900	72.900	72.800	72.800	55.788	7
2022-06-14	72.500	73.000	72.500	73.000	55.941	2
2022-06-13	72.200	72.200	72.200	72.200	55.328	3,780
2022-06-10	72.500	72.500	72.200	72.200	55.328	5,401
2022-06-09	73.300	73.300	72.200	72.200	55.328	8,264
2022-06-08	73.300	73.300	73.300	73.300	56.171	0
2022-06-07	72.500	73.300	72.500	73.300	56.171	14,040
2022-06-06	72.500	72.500	72.500	72.500	55.558	3,240
2022-06-02	72.500	72.500	72.500	72.500	55.558	55
2022-06-01	72.500	72.500	72.500	72.500	55.558	0
2022-05-31	72.500	72.500	72.500	72.500	55.558	0
2022-05-30	73.000	73.000	72.500	72.500	55.558	648
2022-05-27	72.500	72.500	72.100	72.500	55.558	5,454
2022-05-26	72.500	72.500	72.500	72.500	55.558	108
2022-05-25	72.500	72.500	72.500	72.500	55.558	432
2022-05-24	72.900	72.900	72.900	72.900	55.865	0
2022-05-23	72.300	72.900	72.300	72.900	55.865	6,577
2022-05-20	72.300	72.300	72.300	72.300	55.405	16
2022-05-19	72.000	72.500	72.000	72.000	55.175	3,391
2022-05-18	72.500	72.500	72.500	72.500	55.558	0
2022-05-17	72.500	72.500	72.500	72.500	55.558	108

← NewerPage 18 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.