Jufan Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.200	37.200	37.200	37.200	37.200	2,000
2026-10-16	37.150	37.850	37.050	37.850	37.850	5,000
2026-10-15	37.000	37.000	37.000	37.000	37.000	1,000
2026-10-14	37.700	38.600	37.400	38.600	38.600	14,000
2026-10-13	37.500	38.000	37.500	37.700	37.700	3,000
2026-10-12	37.650	38.000	37.600	37.600	37.600	3,000
2026-10-08	37.900	38.000	37.900	38.000	38.000	4,000
2026-10-07	38.000	38.000	38.000	38.000	38.000	3,000
2026-10-06	37.750	39.850	37.750	38.100	38.100	7,000
2026-10-05	38.000	38.000	38.000	38.000	38.000	0
2026-10-02	37.500	38.000	37.500	38.000	38.000	6,000
2026-10-01	39.600	39.600	37.500	37.500	37.500	6,000
2026-09-30	37.000	37.000	37.000	37.000	37.000	11,000
2026-09-29	37.000	37.000	37.000	37.000	37.000	0
2026-09-24	36.350	37.050	36.350	37.000	37.000	5,000
2026-09-23	37.500	37.500	37.500	37.500	37.500	0
2026-09-22	37.500	37.500	37.500	37.500	37.500	0
2026-09-21	37.000	37.500	37.000	37.500	37.500	3,000
2026-09-18	37.000	37.000	37.000	37.000	37.000	0
2026-09-17	37.300	37.300	37.000	37.000	37.000	2,000
2026-09-16	37.000	37.000	37.000	37.000	37.000	2,000
2026-09-15	37.500	37.500	37.000	37.000	37.000	10,082
2026-09-14	37.800	37.800	37.600	37.600	37.600	3,002
2026-09-11	38.050	38.050	37.800	37.800	37.800	4,016
2026-09-10	38.050	38.050	38.000	38.050	38.050	8,033
2026-09-09	38.500	38.500	38.500	38.500	38.500	5,000
2026-09-08	38.500	38.800	38.500	38.500	38.500	8,155
2026-09-07	38.750	38.750	38.700	38.700	38.700	2,000
2026-09-04	38.700	38.700	38.700	38.700	38.700	1,000
2026-09-03	39.450	39.850	38.700	38.700	38.700	6,000
2026-09-02	39.150	39.150	39.150	39.150	39.150	0
2026-09-01	39.000	39.150	38.500	39.150	39.150	6,135
2026-08-31	39.400	39.400	39.400	39.400	39.400	0
2026-08-28	39.400	39.400	39.400	39.400	39.400	1,000
2026-08-27	39.650	39.650	39.450	39.450	39.450	3,000
2026-08-26	39.600	39.600	39.600	39.600	39.600	0
2026-08-25	38.600	39.700	38.600	39.600	39.600	4,145
2026-08-24	39.750	39.750	39.750	39.750	39.750	1,000
2026-08-21	39.650	39.650	38.800	38.800	38.800	2,394
2026-08-20	39.750	39.750	39.000	39.000	39.000	4,160
2026-08-19	39.800	39.800	39.000	39.000	39.000	4,000
2026-08-18	39.800	39.800	39.800	39.800	39.800	0
2026-08-17	38.800	39.800	38.500	39.800	39.800	4,001
2026-08-14	39.950	39.950	38.100	39.400	39.400	6,000
2026-08-13	39.600	39.600	38.600	38.600	38.600	4,000
2026-08-12	38.250	39.600	38.200	38.300	38.300	21,000
2026-08-11	40.000	40.000	39.950	39.950	39.950	5,000
2026-08-10	41.000	41.000	40.000	40.000	40.000	4,080
2026-08-07	39.700	39.700	39.700	39.700	39.700	1,000
2026-08-06	38.950	38.950	38.950	38.950	38.950	0
2026-08-05	38.950	38.950	38.950	38.950	38.950	0
2026-08-04	38.050	38.950	38.050	38.950	38.950	7,000
2026-08-03	38.400	38.400	38.000	38.000	38.000	3,000
2026-07-31	38.000	38.600	38.000	38.400	38.400	12,000
2026-07-30	39.000	39.000	38.200	38.200	38.200	5,000
2026-07-29	40.400	40.400	39.300	39.700	37.700	10,000
2026-07-28	40.550	40.550	40.500	40.500	38.460	4,000
2026-07-27	40.500	40.500	40.500	40.500	38.460	0
2026-07-24	40.550	40.550	40.500	40.500	38.460	2,748
2026-07-23	40.450	40.450	40.400	40.400	38.365	2,000

Page 1 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.