Jufan Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	55.700	55.700	55.700	55.700	52.894	0
2025-07-28	55.700	55.700	55.700	55.700	52.894	0
2025-07-25	55.700	55.700	55.700	55.700	52.894	2,000
2025-07-24	54.200	54.400	54.000	54.000	51.280	8,255
2025-07-23	53.900	53.900	53.900	53.900	51.185	4,001
2025-07-22	55.400	55.500	55.000	55.000	50.140	10,065
2025-07-21	55.500	55.700	54.400	54.700	49.867	14,001
2025-07-18	55.600	55.600	55.500	55.500	50.596	12,000
2025-07-17	55.300	55.500	55.300	55.500	50.596	3,000
2025-07-16	55.200	55.200	55.000	55.000	50.140	23,300
2025-07-15	58.700	58.700	58.000	58.000	52.875	6,211
2025-07-14	57.700	57.700	57.700	57.700	52.602	0
2025-07-11	57.700	57.700	57.700	57.700	52.602	0
2025-07-10	57.700	57.700	57.700	57.700	52.602	1,023
2025-07-09	55.800	55.800	55.800	55.800	50.869	2,000
2025-07-08	54.800	54.800	54.800	54.800	49.958	2,178
2025-07-07	56.500	56.500	56.500	56.500	51.508	0
2025-07-04	56.500	56.500	56.500	56.500	51.508	0
2025-07-03	56.500	56.500	56.500	56.500	51.508	2,000
2025-07-02	56.500	56.500	56.500	56.500	51.508	0
2025-07-01	55.500	56.500	55.000	56.500	51.508	4,000
2025-06-30	55.600	55.600	55.600	55.600	50.687	9,000
2025-06-27	55.200	55.200	55.200	55.200	50.322	0
2025-06-26	55.200	55.200	55.200	55.200	50.322	1,000
2025-06-25	55.600	56.400	54.500	56.400	51.416	5,000
2025-06-24	56.400	57.100	56.400	57.100	52.055	4,000
2025-06-23	55.700	55.700	55.700	55.700	50.778	0
2025-06-20	55.700	55.700	55.700	55.700	50.778	1,000
2025-06-19	56.400	56.400	54.800	54.800	49.958	7,009
2025-06-18	56.600	56.600	55.300	55.300	50.414	44,001
2025-06-17	58.000	58.000	57.000	57.000	51.963	24,000
2025-06-16	58.000	58.000	58.000	58.000	52.875	2,000
2025-06-13	59.000	59.000	59.000	59.000	53.787	0
2025-06-12	59.700	59.700	58.500	59.000	53.787	4,000
2025-06-11	58.000	59.300	58.000	58.000	52.875	4,000
2025-06-10	57.200	57.300	57.000	57.000	51.963	13,000
2025-06-09	57.900	58.900	57.000	58.900	53.695	10,000
2025-06-06	59.600	60.000	59.500	60.000	54.698	5,015
2025-06-05	58.900	58.900	58.900	58.900	53.695	0
2025-06-04	58.100	58.900	58.100	58.900	53.695	3,000
2025-06-03	58.800	59.100	57.900	57.900	52.784	24,100
2025-06-02	60.100	60.100	60.100	60.100	54.789	0
2025-05-29	60.100	60.100	60.100	60.100	54.789	1,040
2025-05-28	61.000	62.500	59.900	59.900	54.607	28,040
2025-05-27	61.200	61.200	61.100	61.100	55.701	13,127
2025-05-26	60.800	61.700	60.800	61.600	56.157	28,141
2025-05-23	60.700	60.900	60.300	60.800	55.428	5,000
2025-05-22	61.500	61.500	60.400	60.900	55.519	7,000
2025-05-21	60.500	60.900	60.000	60.800	55.428	24,000
2025-05-20	60.600	60.600	60.000	60.000	54.698	7,108
2025-05-19	60.000	61.200	59.600	60.100	54.789	15,003
2025-05-16	61.400	61.500	60.500	60.700	55.336	23,000
2025-05-15	61.800	61.800	60.500	60.500	55.154	38,000
2025-05-14	63.800	63.800	60.100	61.500	56.066	39,010
2025-05-13	60.100	60.800	59.500	59.700	54.425	77,010
2025-05-12	56.900	58.800	56.900	57.600	52.510	20,000
2025-05-09	59.500	59.500	55.100	58.000	52.875	11,000
2025-05-08	56.000	57.600	56.000	57.600	52.510	3,000
2025-05-07	55.000	56.000	55.000	56.000	51.052	6,030
2025-05-06	55.000	55.000	53.200	55.000	50.140	10,000

← NewerPage 6 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.