Jufan Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	39.850	39.850	39.850	39.850	37.842	1,000
2026-07-21	39.500	39.500	39.500	39.500	37.510	1,150
2026-07-20	39.500	39.500	39.500	39.500	37.510	2,000
2026-07-17	39.650	39.650	39.600	39.600	37.605	4,000
2026-07-16	40.600	40.600	40.600	40.600	38.555	2,000
2026-07-15	40.500	40.850	40.500	40.850	38.792	5,000
2026-07-14	39.350	39.700	39.100	39.300	37.320	14,000
2026-07-13	39.800	39.800	39.050	39.050	37.083	13,000
2026-07-10	40.200	40.200	40.200	40.200	38.175	0
2026-07-09	40.200	40.200	40.200	40.200	38.175	1,000
2026-07-08	39.900	39.900	39.800	39.800	37.795	6,000
2026-07-07	39.900	39.900	39.900	39.900	37.890	5,021
2026-07-06	40.600	41.000	39.850	39.850	37.842	30,115
2026-07-03	41.400	42.000	40.600	40.600	38.555	12,160
2026-07-02	40.000	40.200	39.900	39.900	37.890	13,000
2026-07-01	40.100	41.450	40.000	40.000	37.985	10,000
2026-06-30	40.100	40.100	40.100	40.100	38.080	2,000
2026-06-29	40.050	40.050	40.050	40.050	38.032	0
2026-06-26	40.050	40.050	40.050	40.050	38.032	1,000
2026-06-25	40.450	40.450	40.450	40.450	38.412	0
2026-06-24	40.100	40.450	39.850	40.450	38.412	18,000
2026-06-23	40.150	40.450	40.050	40.450	38.412	4,000
2026-06-22	40.250	40.500	40.200	40.500	38.460	3,000
2026-06-18	40.150	40.200	40.100	40.200	38.175	4,002
2026-06-17	40.050	40.750	40.050	40.750	38.697	7,002
2026-06-16	40.500	40.500	40.400	40.500	38.460	5,000
2026-06-15	40.650	40.850	40.500	40.550	38.507	9,000
2026-06-12	40.600	41.200	40.500	40.600	38.555	20,012
2026-06-11	42.900	42.900	41.900	41.900	39.789	2,000
2026-06-10	40.900	41.450	40.450	41.450	39.362	9,000
2026-06-09	40.900	40.900	40.900	40.900	38.840	0
2026-06-08	40.900	41.800	40.900	40.900	38.840	7,003
2026-06-05	42.700	42.950	42.000	42.150	40.027	14,004
2026-06-04	43.000	43.000	42.900	42.950	40.786	8,005
2026-06-03	42.200	42.800	42.100	42.800	40.644	7,004
2026-06-02	43.050	43.050	42.000	42.000	39.884	7,000
2026-06-01	46.300	46.700	42.650	43.000	40.834	23,255
2026-05-29	42.800	44.900	42.800	43.850	41.641	11,400
2026-05-28	43.100	43.200	43.100	43.200	41.024	15,000
2026-05-27	43.100	43.100	43.100	43.100	40.929	0
2026-05-26	44.300	44.300	42.600	43.100	40.929	22,000
2026-05-25	44.500	44.500	44.200	44.200	41.973	11,135
2026-05-22	46.800	46.800	44.400	46.000	43.683	13,100
2026-05-21	47.000	47.000	43.200	46.800	44.442	29,012
2026-05-20	42.950	45.900	42.500	45.900	43.588	23,110
2026-05-19	42.000	42.100	41.950	41.950	39.837	11,000
2026-05-18	41.000	44.300	41.000	44.300	42.068	25,000
2026-05-15	40.750	42.600	40.750	41.950	39.837	8,000
2026-05-14	41.200	41.200	40.950	40.950	38.887	19,000
2026-05-13	41.000	41.850	41.000	41.600	39.504	15,000
2026-05-12	40.150	40.300	40.150	40.300	38.270	2,000
2026-05-11	40.400	40.400	40.000	40.150	38.127	27,000
2026-05-08	41.150	41.150	40.850	40.850	38.792	4,000
2026-05-07	40.350	40.900	40.250	40.900	38.840	25,000
2026-05-06	40.600	40.600	40.350	40.350	38.317	3,080
2026-05-05	40.750	41.000	40.700	41.000	38.935	11,000
2026-05-04	40.600	41.500	40.600	41.500	39.409	3,000
2026-04-30	41.000	41.500	40.600	41.000	38.935	15,000
2026-04-29	41.550	41.550	41.500	41.500	39.409	4,000
2026-04-28	41.000	41.650	40.200	41.650	39.552	5,000

← NewerPage 2 of 21 · 1,219 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.