Jufan Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	56.600	56.600	55.100	55.100	50.231	9,000
2025-05-02	57.000	57.500	57.000	57.000	51.963	4,000
2025-04-30	55.900	59.400	55.900	57.600	52.510	13,000
2025-04-29	55.900	55.900	55.900	55.900	50.961	1,000
2025-04-28	55.000	55.000	54.000	54.000	49.228	27,080
2025-04-25	54.900	54.900	54.700	54.700	49.867	5,000
2025-04-24	55.000	55.000	54.700	54.700	49.867	5,000
2025-04-23	54.200	54.700	52.700	54.500	49.684	9,000
2025-04-22	52.300	54.000	52.300	52.600	47.952	9,001
2025-04-21	52.600	52.600	52.400	52.400	47.770	7,000
2025-04-18	53.700	54.100	53.200	53.800	49.046	27,090
2025-04-17	52.800	53.700	52.800	53.500	48.773	19,000
2025-04-16	53.100	55.500	53.100	54.200	49.411	47,000
2025-04-15	56.500	57.800	56.500	57.800	52.693	66,000
2025-04-14	52.000	55.200	52.000	52.600	47.952	65,006
2025-04-11	52.800	53.500	51.000	53.500	48.773	42,040
2025-04-10	56.200	56.700	56.200	56.600	51.599	95,100
2025-04-09	57.600	58.900	51.600	51.600	47.041	121,000
2025-04-08	62.900	64.400	57.300	57.300	52.237	170,151
2025-04-07	64.000	66.000	61.600	63.600	57.980	203,960
2025-04-02	67.000	68.400	67.000	68.400	62.356	232,001
2025-04-01	62.500	62.500	62.500	62.500	56.977	0
2025-03-31	62.500	62.500	62.500	62.500	56.977	0
2025-03-28	61.600	62.500	61.500	62.500	56.977	3,320
2025-03-27	62.900	63.000	62.900	63.000	57.433	2,000
2025-03-26	61.500	63.200	61.500	63.200	57.616	6,640
2025-03-25	62.000	63.000	62.000	62.500	56.977	7,000
2025-03-24	62.600	62.900	62.600	62.800	57.251	4,000
2025-03-21	62.700	62.800	62.500	62.500	56.977	10,000
2025-03-20	63.500	63.500	61.500	61.700	56.248	15,157
2025-03-19	63.000	63.000	61.900	62.000	56.522	7,001
2025-03-18	63.000	63.900	63.000	63.200	57.616	5,052
2025-03-17	64.000	64.000	64.000	64.000	58.345	5,001
2025-03-14	63.300	63.300	63.200	63.200	57.616	2,001
2025-03-13	63.500	63.500	62.000	63.400	57.798	11,000
2025-03-12	63.900	64.000	63.700	63.700	58.071	3,000
2025-03-11	61.000	62.200	61.000	62.200	56.704	4,000
2025-03-10	64.800	64.800	63.500	63.500	57.889	7,000
2025-03-07	64.500	64.500	64.500	64.500	58.801	0
2025-03-06	62.900	64.500	62.900	64.500	58.801	2,002
2025-03-05	64.000	64.000	63.800	63.800	58.163	2,240
2025-03-04	67.500	68.000	64.100	64.100	58.436	29,000
2025-03-03	62.800	62.800	62.800	62.800	57.251	0
2025-02-27	62.800	62.800	62.800	62.800	57.251	0
2025-02-26	62.800	62.800	62.800	62.800	57.251	1,080
2025-02-25	63.700	63.700	63.700	63.700	58.071	0
2025-02-24	63.700	63.700	63.700	63.700	58.071	0
2025-02-21	63.600	63.700	62.900	63.700	58.071	6,000
2025-02-20	62.100	63.900	62.000	63.900	58.254	9,000
2025-02-19	62.000	62.000	62.000	62.000	56.522	1,000
2025-02-18	62.500	62.500	61.600	61.600	56.157	4,000
2025-02-17	62.500	62.500	61.500	61.500	56.066	4,022
2025-02-14	62.300	62.500	62.300	62.500	56.977	2,014
2025-02-13	62.400	62.500	62.400	62.500	56.977	3,001
2025-02-12	60.400	62.800	60.400	62.800	57.251	5,002
2025-02-11	62.500	62.500	62.500	62.500	56.977	0
2025-02-10	62.500	62.500	62.500	62.500	56.977	0
2025-02-07	62.500	62.500	62.500	62.500	56.977	1,126
2025-02-06	62.000	62.000	62.000	62.000	56.522	0
2025-02-05	62.000	62.000	62.000	62.000	56.522	1,010

← NewerPage 7 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.