Jufan Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	41.000	41.650	40.200	41.650	39.552	5,000
2026-04-27	41.000	42.300	41.000	41.800	39.694	18,480
2026-04-24	40.950	40.950	40.950	40.950	38.887	0
2026-04-23	40.150	41.350	40.000	40.950	38.887	19,000
2026-04-22	41.500	41.500	40.500	40.500	38.460	6,000
2026-04-21	40.500	41.900	40.350	40.500	38.460	14,000
2026-04-20	40.950	41.500	40.950	41.500	39.409	7,000
2026-04-17	40.800	41.800	40.600	41.800	39.694	10,004
2026-04-16	41.900	41.900	41.150	41.200	39.124	5,035
2026-04-15	41.000	42.000	41.000	41.950	39.837	19,016
2026-04-14	41.550	41.550	41.000	41.000	38.935	37,050
2026-04-13	41.500	42.600	41.100	42.600	40.454	15,150
2026-04-10	42.500	42.500	42.000	42.000	39.884	2,000
2026-04-09	41.500	42.400	41.250	41.900	39.789	28,000
2026-04-08	41.800	42.000	41.350	41.350	39.267	15,218
2026-04-07	42.000	42.000	42.000	42.000	39.884	1,010
2026-04-02	42.900	42.900	42.900	42.900	40.739	0
2026-04-01	43.000	43.000	42.900	42.900	40.739	4,000
2026-03-31	41.300	41.750	41.300	41.750	39.647	4,000
2026-03-30	42.700	42.700	42.700	42.700	40.549	0
2026-03-27	42.700	42.700	42.700	42.700	40.549	4,000
2026-03-26	42.650	42.750	42.650	42.700	40.549	6,000
2026-03-25	42.500	42.600	42.500	42.600	40.454	3,024
2026-03-24	42.700	44.150	42.700	43.300	41.119	12,000
2026-03-23	43.300	43.300	43.300	43.300	41.119	1,400
2026-03-20	42.750	42.750	42.750	42.750	40.596	1,008
2026-03-19	43.900	43.900	43.900	43.900	41.688	0
2026-03-18	43.900	43.900	43.900	43.900	41.688	0
2026-03-17	43.900	43.900	43.900	43.900	41.688	0
2026-03-16	43.900	43.900	43.900	43.900	41.688	2,000
2026-03-13	43.900	43.900	43.900	43.900	41.688	1,010
2026-03-12	44.100	44.200	44.100	44.200	41.973	2,183
2026-03-11	46.550	46.550	46.550	46.550	44.205	0
2026-03-10	46.550	46.550	46.550	46.550	44.205	2,149
2026-03-09	42.600	42.600	42.600	42.600	40.454	0
2026-03-06	42.600	42.600	42.600	42.600	40.454	0
2026-03-05	42.600	42.600	42.600	42.600	40.454	0
2026-03-04	42.900	43.000	42.600	42.600	40.454	11,058
2026-03-03	44.450	44.450	44.400	44.400	42.163	16,280
2026-03-02	45.200	45.300	44.700	44.700	42.448	10,012
2026-02-26	44.900	45.300	43.800	45.200	42.923	39,299
2026-02-25	45.000	45.500	44.900	45.000	42.733	19,089
2026-02-24	45.000	45.500	45.000	45.000	42.733	15,000
2026-02-23	45.050	45.500	45.050	45.500	43.208	5,000
2026-02-11	46.500	47.500	45.500	45.500	43.208	13,000
2026-02-10	45.800	45.800	45.000	45.000	42.733	3,000
2026-02-09	46.000	46.000	46.000	46.000	43.683	1,000
2026-02-06	46.000	46.000	46.000	46.000	43.683	1,000
2026-02-05	45.000	45.000	45.000	45.000	42.733	1,000
2026-02-04	46.500	46.500	45.250	45.500	43.208	5,000
2026-02-03	46.500	46.500	46.500	46.500	44.157	3,000
2026-02-02	46.300	46.300	46.000	46.000	43.683	7,003
2026-01-30	47.900	47.900	47.800	47.800	45.392	2,003
2026-01-29	46.300	47.000	46.300	47.000	44.632	4,087
2026-01-28	47.200	47.200	47.200	47.200	44.822	5,021
2026-01-27	46.600	47.000	46.550	47.000	44.632	6,000
2026-01-26	47.000	47.000	46.300	47.000	44.632	7,000
2026-01-23	47.650	47.650	46.950	47.000	44.632	4,000
2026-01-22	45.400	47.000	45.000	45.500	43.208	25,002
2026-01-21	46.100	46.350	45.150	46.350	44.015	4,000

← NewerPage 3 of 5 · 244 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.