Jufan Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	72.500	72.500	72.100	72.100	55.252	1,167
2022-05-13	72.300	72.300	72.300	72.300	55.405	3,780
2022-05-12	72.100	72.800	72.100	72.800	55.788	1,512
2022-05-11	73.200	73.200	73.200	73.200	56.095	1,080
2022-05-10	73.000	74.000	72.300	72.300	55.405	6,481
2022-05-09	73.100	73.100	73.100	73.100	56.018	73
2022-05-06	73.900	73.900	73.900	73.900	56.631	0
2022-05-05	74.500	74.500	73.900	73.900	56.631	11
2022-05-04	72.300	72.300	72.300	72.300	55.405	108
2022-05-03	74.000	74.500	73.200	73.200	56.095	5,607
2022-04-29	73.600	74.000	73.200	74.000	56.708	8,338
2022-04-28	73.700	73.700	72.200	72.500	55.558	9,741
2022-04-27	73.900	73.900	72.800	72.800	55.788	7,570
2022-04-26	73.300	73.900	73.000	73.700	56.478	17,899
2022-04-25	73.300	73.300	73.300	73.300	56.171	4
2022-04-22	73.000	73.000	73.000	73.000	55.941	0
2022-04-21	73.000	73.000	73.000	73.000	55.941	2,106
2022-04-20	70.600	70.600	70.600	70.600	54.102	0
2022-04-19	70.600	70.600	70.600	70.600	54.102	0
2022-04-18	70.600	70.600	70.600	70.600	54.102	3,240
2022-04-15	70.600	73.000	70.600	73.000	55.941	195
2022-04-14	73.000	73.000	73.000	73.000	55.941	194
2022-04-13	73.000	73.000	73.000	73.000	55.941	0
2022-04-12	73.000	73.000	73.000	73.000	55.941	4
2022-04-11	70.600	73.000	70.600	73.000	55.941	1,088
2022-04-08	73.000	73.000	73.000	73.000	55.941	0
2022-04-07	70.600	73.000	70.600	73.000	55.941	1,083
2022-04-06	73.000	73.000	73.000	73.000	55.941	0
2022-04-01	73.000	73.000	73.000	73.000	55.941	0
2022-03-31	73.000	73.000	73.000	73.000	55.941	16
2022-03-30	73.000	73.000	73.000	73.000	55.941	0
2022-03-29	73.000	73.000	73.000	73.000	55.941	5
2022-03-28	73.000	73.000	73.000	73.000	55.941	37
2022-03-25	73.000	73.000	73.000	73.000	55.941	0
2022-03-24	73.000	73.000	73.000	73.000	55.941	3
2022-03-23	70.800	70.800	70.800	70.800	54.255	0
2022-03-22	70.800	70.800	70.800	70.800	54.255	10
2022-03-21	73.000	73.000	73.000	73.000	55.941	0
2022-03-18	73.000	73.000	73.000	73.000	55.941	1,080
2022-03-17	72.000	72.000	72.000	72.000	55.175	0
2022-03-16	72.000	72.000	72.000	72.000	55.175	6,480
2022-03-15	71.600	71.600	71.600	71.600	54.868	0
2022-03-14	74.000	74.000	71.600	71.600	54.868	6
2022-03-11	74.000	74.000	74.000	74.000	56.708	0
2022-03-10	74.000	74.000	74.000	74.000	56.708	5
2022-03-09	71.500	71.500	71.500	71.500	54.792	756
2022-03-08	72.100	72.500	71.400	72.500	55.558	10,800
2022-03-07	74.000	74.000	73.500	73.500	56.324	5,783
2022-03-04	74.000	74.000	74.000	74.000	56.708	5
2022-03-03	74.000	74.000	74.000	74.000	56.708	5
2022-03-02	73.000	73.000	73.000	73.000	55.941	216
2022-03-01	74.000	74.000	73.500	73.500	56.324	4,321
2022-02-25	73.500	73.500	73.500	73.500	56.324	1,080
2022-02-24	73.600	73.600	73.500	73.500	56.324	4,320
2022-02-23	74.500	74.500	74.500	74.500	57.091	108
2022-02-22	73.600	73.600	73.600	73.600	56.401	0
2022-02-21	74.500	74.500	73.600	73.600	56.401	1,620
2022-02-18	74.300	74.300	74.000	74.000	56.708	8,823
2022-02-17	74.000	74.000	74.000	74.000	56.708	2,160
2022-02-16	73.100	73.100	73.100	73.100	56.018	3,240

← NewerPage 19 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.