Jufan Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	52.000	53.600	52.000	53.600	50.900	2,000
2025-10-22	53.900	53.900	53.900	53.900	51.185	0
2025-10-21	52.100	53.900	52.100	53.900	51.185	3,002
2025-10-20	54.000	54.000	53.900	53.900	51.185	2,100
2025-10-17	52.300	52.400	52.300	52.400	49.760	3,000
2025-10-16	52.200	53.800	52.200	53.700	50.995	8,000
2025-10-15	54.500	54.500	54.500	54.500	51.754	1,000
2025-10-14	52.900	53.500	52.900	53.400	50.710	3,000
2025-10-13	52.200	52.400	52.200	52.400	49.760	6,001
2025-10-09	53.100	54.100	53.100	53.500	50.805	9,000
2025-10-08	56.500	56.500	54.200	54.200	51.470	7,000
2025-10-07	54.000	54.000	54.000	54.000	51.280	0
2025-10-03	54.000	54.000	54.000	54.000	51.280	0
2025-10-02	54.000	54.000	54.000	54.000	51.280	3,000
2025-10-01	53.500	53.500	53.500	53.500	50.805	1,000
2025-09-30	53.100	53.100	53.100	53.100	50.425	2,000
2025-09-29	53.000	53.000	53.000	53.000	50.330	0
2025-09-26	53.000	53.000	53.000	53.000	50.330	1,000
2025-09-25	53.200	53.200	53.100	53.100	50.425	7,000
2025-09-24	53.200	53.300	53.200	53.300	50.615	3,000
2025-09-23	53.000	53.200	53.000	53.200	50.520	7,000
2025-09-22	53.000	53.000	53.000	53.000	50.330	0
2025-09-19	53.000	53.000	53.000	53.000	50.330	3,000
2025-09-18	53.000	53.100	53.000	53.100	50.425	2,000
2025-09-17	54.100	54.100	54.000	54.000	51.280	14,000
2025-09-16	54.200	54.200	53.300	53.300	50.615	4,000
2025-09-15	54.200	54.200	54.200	54.200	51.470	1,000
2025-09-12	54.000	54.500	54.000	54.300	51.565	10,000
2025-09-11	55.500	55.600	55.400	55.600	52.799	8,165
2025-09-10	55.000	55.500	55.000	55.500	52.704	7,080
2025-09-09	55.000	55.000	54.900	55.000	52.229	5,000
2025-09-08	54.900	54.900	54.700	54.800	52.039	4,000
2025-09-05	54.500	55.200	54.100	55.200	52.419	20,000
2025-09-04	54.100	54.500	54.000	54.500	51.754	22,000
2025-09-03	53.900	53.900	53.900	53.900	51.185	5,000
2025-09-02	53.000	53.000	53.000	53.000	50.330	1,000
2025-09-01	55.000	55.000	53.300	53.300	50.615	15,000
2025-08-29	54.400	54.400	54.400	54.400	51.659	1,000
2025-08-28	52.500	55.200	52.500	54.200	51.470	35,000
2025-08-27	53.400	53.400	52.200	52.200	49.570	41,000
2025-08-26	53.900	53.900	53.300	53.300	50.615	3,000
2025-08-25	52.900	54.200	52.800	53.900	51.185	13,000
2025-08-22	53.500	53.500	53.000	53.100	50.425	18,020
2025-08-21	53.400	55.200	53.300	54.800	52.039	14,000
2025-08-20	53.400	54.600	53.100	54.000	51.280	13,000
2025-08-19	54.000	54.900	53.200	54.900	52.134	8,000
2025-08-18	54.000	55.400	53.200	55.400	52.609	18,362
2025-08-15	53.100	55.000	52.800	55.000	52.229	23,398
2025-08-14	54.300	54.300	54.300	54.300	51.565	6,010
2025-08-13	55.000	55.800	55.000	55.800	52.989	6,000
2025-08-12	55.000	55.000	55.000	55.000	52.229	3,000
2025-08-11	54.500	55.500	54.500	54.900	52.134	9,000
2025-08-08	55.200	55.200	53.900	54.100	51.375	6,000
2025-08-07	54.800	54.800	54.800	54.800	52.039	1,000
2025-08-06	53.800	53.800	53.800	53.800	51.090	4,000
2025-08-05	53.800	53.800	53.800	53.800	51.090	0
2025-08-04	54.900	54.900	53.800	53.800	51.090	6,000
2025-08-01	56.400	56.400	56.400	56.400	53.559	0
2025-07-31	56.800	56.800	56.400	56.400	53.559	6,001
2025-07-30	55.700	55.700	55.700	55.700	52.894	0

← NewerPage 5 of 21 · 1,216 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.