Jufan Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	73.100	73.100	73.100	73.100	56.018	0
2022-02-14	73.100	73.100	73.100	73.100	56.018	1,080
2022-02-11	74.000	74.000	74.000	74.000	56.708	0
2022-02-10	74.000	74.000	74.000	74.000	56.708	54
2022-02-09	72.300	72.300	72.300	72.300	55.405	63
2022-02-08	74.000	74.000	74.000	74.000	56.708	1,080
2022-02-07	72.300	72.300	72.300	72.300	55.405	1,080
2022-01-26	72.300	72.300	72.300	72.300	55.405	1,080
2022-01-25	72.000	73.500	72.000	73.500	56.324	2,106
2022-01-24	73.000	73.000	73.000	73.000	55.941	0
2022-01-21	73.000	73.000	73.000	73.000	55.941	0
2022-01-20	73.000	73.000	73.000	73.000	55.941	0
2022-01-19	73.000	73.000	73.000	73.000	55.941	0
2022-01-18	73.500	73.500	73.000	73.000	55.941	4,320
2022-01-17	73.000	73.000	73.000	73.000	55.941	0
2022-01-14	73.000	73.000	73.000	73.000	55.941	1,080
2022-01-13	73.000	73.000	71.700	72.500	55.558	5,292
2022-01-12	71.500	72.000	71.500	72.000	55.175	6,480
2022-01-11	71.500	71.500	71.500	71.500	54.792	0
2022-01-10	71.500	71.500	71.500	71.500	54.792	0
2022-01-07	72.000	72.000	71.500	71.500	54.792	17,280
2022-01-06	69.500	69.500	69.500	69.500	53.259	32
2022-01-05	69.700	70.000	69.500	70.000	53.642	6,481
2022-01-04	70.000	70.000	70.000	70.000	53.642	0
2022-01-03	69.700	71.000	69.700	70.000	53.642	7,560
2021-12-30	69.800	71.000	69.700	70.000	53.642	16,210
2021-12-29	71.000	71.500	71.000	71.500	54.792	3,456
2021-12-28	71.000	71.000	71.000	71.000	54.409	33
2021-12-27	70.500	72.300	70.500	72.300	55.405	6,481
2021-12-24	72.000	72.000	72.000	72.000	55.175	1,080
2021-12-23	72.500	72.500	71.000	71.500	54.792	14,163
2021-12-22	75.500	75.500	73.000	73.500	56.324	17,403
2021-12-21	75.500	76.000	75.000	75.500	57.857	7,765
2021-12-20	72.500	74.600	72.500	73.300	56.171	25,110
2021-12-17	71.000	71.000	71.000	71.000	54.409	0
2021-12-16	72.500	72.500	71.000	71.000	54.409	4,881
2021-12-15	71.500	71.500	71.500	71.500	54.792	0
2021-12-14	71.500	71.500	71.500	71.500	54.792	540
2021-12-13	73.000	73.000	72.000	72.000	55.175	8,661
2021-12-10	73.000	73.000	73.000	73.000	55.941	5
2021-12-09	72.500	72.500	72.000	72.000	55.175	6,480
2021-12-08	73.500	73.500	72.000	72.000	55.175	6,534
2021-12-07	72.300	72.300	72.300	72.300	55.405	0
2021-12-06	72.300	72.300	72.300	72.300	55.405	0
2021-12-03	72.000	72.300	72.000	72.300	55.405	6,535
2021-12-02	72.000	73.000	72.000	73.000	55.941	4,320
2021-12-01	73.500	73.500	73.500	73.500	56.324	0
2021-11-30	73.500	73.500	73.500	73.500	56.324	0
2021-11-29	73.500	73.500	73.500	73.500	56.324	0
2021-11-26	73.500	73.500	73.500	73.500	56.324	0
2021-11-25	73.000	73.500	73.000	73.500	56.324	6,696
2021-11-24	73.000	73.000	73.000	73.000	55.941	2,268
2021-11-23	73.000	73.000	73.000	73.000	55.941	1,080
2021-11-22	73.000	73.500	73.000	73.400	56.248	16,435
2021-11-19	73.500	73.500	73.500	73.500	56.324	3,240
2021-11-18	73.200	74.000	72.900	74.000	56.708	2,162
2021-11-17	73.000	73.300	73.000	73.300	56.171	5,724
2021-11-16	72.500	72.500	72.500	72.500	55.558	0
2021-11-15	71.000	72.500	71.000	72.500	55.558	433
2021-11-12	72.000	72.000	71.700	72.000	55.175	6,781

← NewerPage 20 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.