Jufan Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	46.300	46.300	46.050	46.200	43.873	3,010
2026-01-19	46.550	46.550	46.550	46.550	44.205	1,000
2026-01-16	47.000	47.000	46.650	46.650	44.300	3,000
2026-01-15	46.700	47.000	46.700	46.700	44.347	8,000
2026-01-14	46.700	46.700	46.600	46.700	44.347	5,001
2026-01-13	46.900	46.900	46.700	46.700	44.347	10,000
2026-01-12	45.900	46.700	45.150	46.700	44.347	12,000
2026-01-09	46.000	46.000	46.000	46.000	43.683	1,000
2026-01-08	46.000	46.000	46.000	46.000	43.683	3,000
2026-01-07	46.800	46.800	45.300	46.000	43.683	6,240
2026-01-06	47.400	47.400	47.400	47.400	45.012	1,162
2026-01-05	46.600	47.500	46.000	47.500	45.107	14,000
2026-01-02	47.250	47.250	47.250	47.250	44.870	1,207
2025-12-31	48.200	48.200	48.200	48.200	45.772	1,000
2025-12-30	47.900	48.000	47.900	48.000	45.582	3,000
2025-12-29	47.900	48.000	47.100	47.900	45.487	11,000
2025-12-26	48.300	48.300	47.000	47.900	45.487	3,000
2025-12-24	48.000	48.000	48.000	48.000	45.582	0
2025-12-23	48.050	48.050	48.000	48.000	45.582	3,100
2025-12-22	48.500	48.900	48.000	48.900	46.437	4,002
2025-12-19	47.900	48.900	47.900	48.900	46.437	3,000
2025-12-18	47.300	47.300	47.300	47.300	44.917	0
2025-12-17	47.300	47.300	47.300	47.300	44.917	0
2025-12-16	47.300	47.300	47.300	47.300	44.917	0
2025-12-15	47.250	47.300	47.000	47.300	44.917	17,193
2025-12-12	47.950	48.000	47.300	47.300	44.917	4,081
2025-12-11	46.800	47.900	46.800	47.900	45.487	3,080
2025-12-10	47.800	47.800	47.800	47.800	45.392	0
2025-12-09	48.000	48.000	47.800	47.800	45.392	5,005
2025-12-08	49.000	49.000	48.050	49.000	46.532	4,000
2025-12-05	49.000	49.000	49.000	49.000	46.532	1,000
2025-12-04	48.100	49.500	47.100	48.000	45.582	14,000
2025-12-03	48.000	49.400	47.900	49.400	46.911	21,000
2025-12-02	50.000	50.000	50.000	50.000	47.481	0
2025-12-01	50.000	50.000	50.000	50.000	47.481	0
2025-11-28	50.000	50.000	50.000	50.000	47.481	0
2025-11-27	49.800	50.000	48.700	50.000	47.481	9,005
2025-11-26	50.000	50.000	48.950	49.800	47.291	8,010
2025-11-25	48.800	48.800	48.800	48.800	46.342	1,005
2025-11-24	49.800	49.800	49.800	49.800	47.291	0
2025-11-21	49.800	49.800	49.800	49.800	47.291	0
2025-11-20	49.800	49.800	49.800	49.800	47.291	0
2025-11-19	50.400	50.400	46.800	49.800	47.291	20,011
2025-11-18	49.050	49.050	48.150	48.150	45.724	6,025
2025-11-17	52.800	52.800	49.750	49.800	47.291	8,200
2025-11-14	49.350	50.100	48.600	50.100	47.576	44,000
2025-11-13	49.250	51.800	49.250	51.000	48.431	5,080
2025-11-12	51.200	52.000	50.600	50.700	48.146	18,150
2025-11-11	53.500	53.900	53.500	53.900	51.185	9,110
2025-11-10	51.600	51.600	51.600	51.600	49.001	1,000
2025-11-07	51.700	51.700	51.700	51.700	49.096	1,400
2025-11-06	51.900	51.900	51.100	51.700	49.096	5,000
2025-11-05	51.800	51.800	51.800	51.800	49.190	0
2025-11-04	51.000	51.800	51.000	51.800	49.190	2,020
2025-11-03	51.900	51.900	51.900	51.900	49.285	0
2025-10-31	51.500	51.900	51.200	51.900	49.285	5,000
2025-10-30	52.400	52.400	52.400	52.400	49.760	0
2025-10-29	52.200	52.500	51.100	52.400	49.760	14,000
2025-10-28	52.300	52.400	52.300	52.400	49.760	8,000
2025-10-27	53.100	53.100	52.200	52.300	49.665	3,002

← NewerPage 4 of 21 · 1,220 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.