Jufan Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 64.000 | 64.000 | 64.000 | 64.000 | 58.345 | 1,000 |
| 2024-10-29 | 62.700 | 65.000 | 62.500 | 63.400 | 57.798 | 42,000 |
| 2024-10-28 | 63.500 | 64.000 | 63.300 | 63.400 | 57.798 | 7,000 |
| 2024-10-25 | 64.000 | 64.000 | 64.000 | 64.000 | 58.345 | 5,000 |
| 2024-10-24 | 64.600 | 64.600 | 64.000 | 64.000 | 58.345 | 8,000 |
| 2024-10-23 | 64.600 | 64.600 | 64.600 | 64.600 | 58.892 | 7,000 |
| 2024-10-22 | 64.000 | 64.000 | 64.000 | 64.000 | 58.345 | 4,000 |
| 2024-10-21 | 64.200 | 64.600 | 63.500 | 63.500 | 57.889 | 27,000 |
| 2024-10-18 | 64.200 | 64.600 | 64.200 | 64.300 | 58.618 | 6,000 |
| 2024-10-17 | 63.500 | 67.900 | 63.400 | 66.400 | 60.533 | 21,000 |
| 2024-10-16 | 63.700 | 63.700 | 63.300 | 63.300 | 57.707 | 9,000 |
| 2024-10-15 | 65.200 | 65.200 | 65.000 | 65.000 | 59.256 | 2,000 |
| 2024-10-14 | 66.900 | 66.900 | 65.000 | 65.000 | 59.256 | 5,000 |
| 2024-10-11 | 64.200 | 64.200 | 64.200 | 64.200 | 58.527 | 1,000 |
| 2024-10-09 | 65.300 | 65.400 | 65.000 | 65.000 | 59.256 | 20,000 |
| 2024-10-08 | 63.600 | 64.000 | 63.600 | 63.600 | 57.980 | 22,000 |
| 2024-10-07 | 65.700 | 65.700 | 65.500 | 65.500 | 59.712 | 3,000 |
| 2024-10-04 | 65.700 | 65.700 | 65.000 | 65.100 | 59.348 | 11,000 |
| 2024-10-01 | 67.000 | 67.000 | 65.400 | 65.600 | 59.803 | 6,000 |
| 2024-09-30 | 67.700 | 67.700 | 67.700 | 67.700 | 61.718 | 2,000 |
| 2024-09-27 | 67.800 | 67.800 | 67.800 | 67.800 | 61.809 | 3,000 |
| 2024-09-26 | 68.300 | 68.300 | 66.500 | 66.500 | 60.624 | 19,000 |
| 2024-09-25 | 69.000 | 69.300 | 69.000 | 69.300 | 63.177 | 11,000 |
| 2024-09-24 | 69.000 | 69.000 | 69.000 | 69.000 | 62.903 | 1,000 |
| 2024-09-23 | 68.100 | 69.700 | 68.100 | 69.700 | 63.541 | 11,000 |
| 2024-09-20 | 67.200 | 69.300 | 67.200 | 68.100 | 62.083 | 9,000 |
| 2024-09-19 | 67.000 | 68.000 | 67.000 | 68.000 | 61.991 | 12,000 |
| 2024-09-18 | 65.100 | 65.100 | 65.100 | 65.100 | 59.348 | 11,000 |
| 2024-09-16 | 66.400 | 66.400 | 64.800 | 65.100 | 59.348 | 5,000 |
| 2024-09-13 | 66.200 | 66.400 | 66.200 | 66.400 | 60.533 | 7,000 |
| 2024-09-12 | 64.600 | 66.200 | 64.600 | 66.200 | 60.350 | 5,000 |
| 2024-09-11 | 63.800 | 66.000 | 62.100 | 62.100 | 56.613 | 6,000 |
| 2024-09-10 | 64.600 | 64.600 | 64.000 | 64.000 | 58.345 | 8,000 |
| 2024-09-09 | 63.600 | 64.600 | 63.500 | 64.600 | 58.892 | 11,000 |
| 2024-09-06 | 65.900 | 65.900 | 65.900 | 65.900 | 60.077 | 0 |
| 2024-09-05 | 66.000 | 66.500 | 65.900 | 65.900 | 60.077 | 3,000 |
| 2024-09-04 | 66.000 | 66.000 | 65.800 | 65.800 | 59.986 | 3,000 |
| 2024-09-03 | 65.800 | 66.900 | 65.800 | 66.200 | 60.350 | 4,000 |
| 2024-09-02 | 67.000 | 67.000 | 67.000 | 67.000 | 61.080 | 0 |
| 2024-08-30 | 67.500 | 67.500 | 66.000 | 67.000 | 61.080 | 7,000 |
| 2024-08-29 | 67.000 | 67.000 | 66.900 | 67.000 | 61.080 | 5,000 |
| 2024-08-28 | 66.700 | 66.700 | 66.000 | 66.000 | 60.168 | 5,000 |
| 2024-08-27 | 65.000 | 65.000 | 65.000 | 65.000 | 59.256 | 3,000 |
| 2024-08-26 | 63.600 | 65.500 | 63.500 | 65.000 | 59.256 | 9,000 |
| 2024-08-23 | 62.200 | 64.300 | 62.200 | 64.200 | 58.527 | 15,000 |
| 2024-08-22 | 68.400 | 69.000 | 68.200 | 69.000 | 58.244 | 11,880 |
| 2024-08-21 | 70.000 | 70.000 | 68.000 | 68.000 | 57.399 | 6,480 |
| 2024-08-20 | 69.600 | 71.400 | 69.000 | 69.000 | 58.244 | 22,680 |
| 2024-08-19 | 68.000 | 69.600 | 67.200 | 69.600 | 58.750 | 23,760 |
| 2024-08-16 | 73.440 | 73.656 | 73.332 | 73.440 | 61.991 | 9,000 |
| 2024-08-15 | 68.000 | 68.000 | 68.000 | 68.000 | 57.399 | 0 |
| 2024-08-14 | 67.500 | 68.400 | 67.500 | 68.000 | 57.399 | 8,640 |
| 2024-08-13 | 66.900 | 67.000 | 66.500 | 67.000 | 56.555 | 12,960 |
| 2024-08-12 | 66.600 | 67.600 | 65.000 | 66.900 | 56.471 | 16,200 |
| 2024-08-09 | 68.000 | 70.000 | 66.900 | 69.000 | 58.244 | 74,520 |
| 2024-08-08 | 67.200 | 71.900 | 67.200 | 71.900 | 60.691 | 18,360 |
| 2024-08-07 | 72.600 | 72.600 | 68.200 | 69.600 | 58.750 | 7,560 |
| 2024-08-06 | 66.000 | 66.000 | 63.200 | 66.000 | 55.711 | 32,400 |
| 2024-08-05 | 70.800 | 71.800 | 66.000 | 66.000 | 55.711 | 30,240 |
| 2024-08-02 | 70.100 | 71.800 | 70.100 | 71.800 | 60.607 | 10,800 |
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.