Jufan Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 62.000 | 62.000 | 62.000 | 62.000 | 56.522 | 1,000 |
| 2025-02-03 | 63.500 | 63.500 | 62.000 | 62.000 | 56.522 | 8,000 |
| 2025-01-22 | 62.500 | 62.500 | 62.500 | 62.500 | 56.977 | 1,000 |
| 2025-01-21 | 62.500 | 62.500 | 62.500 | 62.500 | 56.977 | 5,000 |
| 2025-01-20 | 62.500 | 62.500 | 62.500 | 62.500 | 56.977 | 1,000 |
| 2025-01-17 | 62.000 | 62.000 | 61.800 | 61.800 | 56.339 | 5,000 |
| 2025-01-16 | 61.500 | 62.500 | 61.000 | 62.500 | 56.977 | 4,000 |
| 2025-01-15 | 63.000 | 63.000 | 62.500 | 62.500 | 56.977 | 3,000 |
| 2025-01-14 | 62.600 | 62.600 | 62.600 | 62.600 | 57.069 | 1,000 |
| 2025-01-13 | 63.000 | 63.000 | 63.000 | 63.000 | 57.433 | 5,000 |
| 2025-01-10 | 62.600 | 63.900 | 62.400 | 63.900 | 58.254 | 7,000 |
| 2025-01-09 | 64.000 | 64.200 | 64.000 | 64.000 | 58.345 | 17,000 |
| 2025-01-08 | 64.000 | 64.000 | 63.500 | 63.500 | 57.889 | 3,000 |
| 2025-01-07 | 63.100 | 64.000 | 63.100 | 64.000 | 58.345 | 3,000 |
| 2025-01-06 | 62.300 | 63.100 | 62.300 | 63.100 | 57.524 | 3,000 |
| 2025-01-03 | 63.200 | 63.200 | 63.100 | 63.100 | 57.524 | 2,000 |
| 2025-01-02 | 63.500 | 63.500 | 63.500 | 63.500 | 57.889 | 0 |
| 2024-12-31 | 64.000 | 64.000 | 63.500 | 63.500 | 57.889 | 5,000 |
| 2024-12-30 | 63.200 | 63.200 | 63.200 | 63.200 | 57.616 | 2,000 |
| 2024-12-27 | 63.500 | 63.500 | 62.800 | 63.200 | 57.616 | 6,000 |
| 2024-12-26 | 63.700 | 63.900 | 63.200 | 63.500 | 57.889 | 9,000 |
| 2024-12-25 | 63.500 | 63.500 | 63.200 | 63.200 | 57.616 | 4,000 |
| 2024-12-24 | 63.800 | 63.800 | 63.800 | 63.800 | 58.163 | 1,000 |
| 2024-12-23 | 63.000 | 63.000 | 63.000 | 63.000 | 57.433 | 0 |
| 2024-12-20 | 62.000 | 63.000 | 62.000 | 63.000 | 57.433 | 8,000 |
| 2024-12-19 | 62.900 | 62.900 | 62.900 | 62.900 | 57.342 | 0 |
| 2024-12-18 | 62.900 | 62.900 | 62.900 | 62.900 | 57.342 | 0 |
| 2024-12-17 | 62.900 | 62.900 | 62.900 | 62.900 | 57.342 | 0 |
| 2024-12-16 | 62.900 | 62.900 | 62.900 | 62.900 | 57.342 | 1,000 |
| 2024-12-13 | 62.600 | 62.600 | 62.000 | 62.500 | 56.977 | 4,000 |
| 2024-12-12 | 62.500 | 62.500 | 62.500 | 62.500 | 56.977 | 0 |
| 2024-12-11 | 62.500 | 62.500 | 62.100 | 62.500 | 56.977 | 4,000 |
| 2024-12-10 | 62.000 | 62.000 | 62.000 | 62.000 | 56.522 | 0 |
| 2024-12-09 | 62.000 | 62.000 | 62.000 | 62.000 | 56.522 | 2,000 |
| 2024-12-06 | 62.500 | 62.500 | 62.500 | 62.500 | 56.977 | 3,000 |
| 2024-12-05 | 64.300 | 64.300 | 64.300 | 64.300 | 58.618 | 0 |
| 2024-12-04 | 62.000 | 64.300 | 62.000 | 64.300 | 58.618 | 5,000 |
| 2024-12-03 | 62.000 | 62.000 | 62.000 | 62.000 | 56.522 | 5,000 |
| 2024-12-02 | 61.600 | 61.600 | 61.300 | 61.300 | 55.883 | 7,000 |
| 2024-11-29 | 61.400 | 61.600 | 61.200 | 61.600 | 56.157 | 11,000 |
| 2024-11-28 | 61.600 | 61.600 | 61.600 | 61.600 | 56.157 | 3,000 |
| 2024-11-27 | 61.700 | 61.700 | 61.600 | 61.600 | 56.157 | 8,000 |
| 2024-11-26 | 61.500 | 62.500 | 61.500 | 62.500 | 56.977 | 64,000 |
| 2024-11-25 | 63.600 | 63.600 | 61.500 | 61.500 | 56.066 | 31,000 |
| 2024-11-22 | 62.500 | 62.500 | 62.000 | 62.000 | 56.522 | 5,000 |
| 2024-11-21 | 62.600 | 62.600 | 62.600 | 62.600 | 57.069 | 0 |
| 2024-11-20 | 62.600 | 62.600 | 62.600 | 62.600 | 57.069 | 0 |
| 2024-11-19 | 62.900 | 63.000 | 62.600 | 62.600 | 57.069 | 33,000 |
| 2024-11-18 | 63.000 | 63.000 | 62.800 | 62.800 | 57.251 | 22,000 |
| 2024-11-15 | 62.600 | 62.600 | 62.600 | 62.600 | 57.069 | 1,000 |
| 2024-11-14 | 62.200 | 64.000 | 62.200 | 64.000 | 58.345 | 10,000 |
| 2024-11-13 | 64.000 | 64.000 | 64.000 | 64.000 | 58.345 | 0 |
| 2024-11-12 | 65.100 | 65.100 | 64.000 | 64.000 | 58.345 | 85,000 |
| 2024-11-11 | 65.000 | 65.700 | 64.500 | 65.700 | 59.895 | 13,000 |
| 2024-11-08 | 64.300 | 64.500 | 64.300 | 64.500 | 58.801 | 4,000 |
| 2024-11-07 | 63.500 | 63.500 | 63.500 | 63.500 | 57.889 | 1,000 |
| 2024-11-06 | 63.500 | 63.500 | 63.500 | 63.500 | 57.889 | 1,000 |
| 2024-11-05 | 64.000 | 64.000 | 64.000 | 64.000 | 58.345 | 1,000 |
| 2024-11-04 | 64.500 | 64.500 | 64.500 | 64.500 | 58.801 | 0 |
| 2024-11-01 | 63.500 | 64.500 | 63.500 | 64.500 | 58.801 | 9,000 |
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.