Jui Li Enterprise Co., Ltd. (TPE:1512)
Taiwan · Delayed Price · Currency is TWD 8.40
-0.43 (-4.87%)
At close: Jan 22, 2026
Jui Li Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 8.85 | 8.95 | 8.32 | 8.40 | 8.40 | -4.87% | 422,329 |
| Jan 21, 2026 | 9.30 | 9.30 | 8.80 | 8.83 | 8.83 | -3.71% | 646,740 |
| Jan 20, 2026 | 8.60 | 9.39 | 8.60 | 9.17 | 9.17 | 7.38% | 1,012,361 |
| Jan 19, 2026 | 7.90 | 8.65 | 7.90 | 8.54 | 8.54 | 7.96% | 909,418 |
| Jan 16, 2026 | 7.24 | 7.97 | 7.22 | 7.91 | 7.91 | 9.10% | 454,313 |
| Jan 15, 2026 | 7.25 | 7.32 | 7.24 | 7.25 | 7.25 | -1.09% | 80,295 |
| Jan 14, 2026 | 7.24 | 7.35 | 7.21 | 7.33 | 7.33 | 0.96% | 91,112 |
| Jan 13, 2026 | 7.42 | 7.42 | 7.24 | 7.26 | 7.26 | -0.55% | 76,298 |
| Jan 12, 2026 | 7.37 | 7.37 | 7.23 | 7.30 | 7.30 | -0.82% | 59,794 |
| Jan 9, 2026 | 7.23 | 7.38 | 7.23 | 7.36 | 7.36 | -0.41% | 38,630 |
| Jan 8, 2026 | 7.24 | 7.42 | 7.24 | 7.39 | 7.39 | 0.68% | 54,823 |
| Jan 7, 2026 | 7.48 | 7.48 | 7.27 | 7.34 | 7.34 | -1.34% | 83,826 |
| Jan 6, 2026 | 7.44 | 7.64 | 7.22 | 7.44 | 7.44 | - | 48,920 |
| Jan 5, 2026 | 7.44 | 7.44 | 7.03 | 7.44 | 7.44 | - | 137,085 |
| Jan 2, 2026 | 7.43 | 7.53 | 7.41 | 7.44 | 7.44 | -1.06% | 47,708 |
| Dec 31, 2025 | 7.58 | 7.58 | 7.45 | 7.52 | 7.52 | - | 32,202 |
| Dec 30, 2025 | 7.57 | 7.57 | 7.43 | 7.52 | 7.52 | -0.40% | 10,017 |
| Dec 29, 2025 | 7.56 | 7.56 | 7.49 | 7.55 | 7.55 | -0.53% | 36,027 |
| Dec 26, 2025 | 7.48 | 7.69 | 7.48 | 7.59 | 7.59 | 1.47% | 54,025 |
| Dec 24, 2025 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | -0.13% | 41,924 |
| Dec 23, 2025 | 7.72 | 7.72 | 7.49 | 7.49 | 7.49 | -2.35% | 24,796 |
| Dec 22, 2025 | 7.55 | 7.67 | 7.52 | 7.67 | 7.67 | 0.92% | 44,837 |
| Dec 19, 2025 | 7.46 | 7.64 | 7.46 | 7.60 | 7.60 | 1.33% | 28,012 |
| Dec 18, 2025 | 7.49 | 7.53 | 7.46 | 7.50 | 7.50 | 0.13% | 43,085 |
| Dec 17, 2025 | 7.54 | 7.54 | 7.47 | 7.49 | 7.49 | 0.40% | 23,754 |
| Dec 16, 2025 | 7.39 | 7.59 | 7.39 | 7.46 | 7.46 | -1.71% | 102,005 |
| Dec 15, 2025 | 7.44 | 7.69 | 7.41 | 7.59 | 7.59 | -0.26% | 134,211 |
| Dec 12, 2025 | 7.60 | 7.72 | 7.60 | 7.61 | 7.61 | -0.65% | 38,512 |
| Dec 11, 2025 | 7.58 | 7.80 | 7.58 | 7.66 | 7.66 | 2.41% | 65,269 |
| Dec 10, 2025 | 7.49 | 7.52 | 7.48 | 7.48 | 7.48 | -0.13% | 37,012 |
| Dec 9, 2025 | 7.50 | 7.50 | 7.46 | 7.49 | 7.49 | -0.13% | 20,176 |
| Dec 8, 2025 | 7.53 | 7.53 | 7.50 | 7.50 | 7.50 | -1.19% | 36,147 |
| Dec 5, 2025 | 7.51 | 7.59 | 7.50 | 7.59 | 7.59 | - | 32,618 |
| Dec 4, 2025 | 7.67 | 7.67 | 7.46 | 7.59 | 7.59 | -0.26% | 38,285 |
| Dec 3, 2025 | 7.65 | 7.67 | 7.53 | 7.61 | 7.61 | -0.52% | 92,262 |
| Dec 2, 2025 | 7.69 | 7.69 | 7.58 | 7.65 | 7.65 | -0.39% | 11,048 |
| Dec 1, 2025 | 7.66 | 7.68 | 7.58 | 7.68 | 7.68 | - | 23,200 |
| Nov 28, 2025 | 7.73 | 7.73 | 7.66 | 7.68 | 7.68 | -0.52% | 11,065 |
| Nov 27, 2025 | 7.70 | 7.77 | 7.70 | 7.72 | 7.72 | 0.26% | 21,040 |
| Nov 26, 2025 | 7.67 | 7.74 | 7.65 | 7.70 | 7.70 | 0.13% | 49,006 |
| Nov 25, 2025 | 7.70 | 7.73 | 7.65 | 7.69 | 7.69 | 0.52% | 35,025 |
| Nov 24, 2025 | 7.65 | 7.76 | 7.65 | 7.65 | 7.65 | - | 35,001 |
| Nov 21, 2025 | 7.70 | 7.79 | 7.58 | 7.65 | 7.65 | -3.04% | 72,185 |
| Nov 20, 2025 | 7.92 | 7.97 | 7.80 | 7.89 | 7.89 | -0.38% | 40,103 |
| Nov 19, 2025 | 7.80 | 7.95 | 7.74 | 7.92 | 7.92 | 0.51% | 22,921 |
| Nov 18, 2025 | 7.83 | 7.93 | 7.81 | 7.88 | 7.88 | -1.01% | 56,144 |
| Nov 17, 2025 | 8.00 | 8.06 | 7.96 | 7.96 | 7.96 | -1.36% | 58,856 |
| Nov 14, 2025 | 7.95 | 8.13 | 7.92 | 8.07 | 8.07 | -0.12% | 35,452 |
| Nov 13, 2025 | 8.13 | 8.13 | 7.97 | 8.08 | 8.08 | 2.67% | 95,369 |
| Nov 12, 2025 | 7.98 | 8.04 | 7.79 | 7.87 | 7.87 | -4.02% | 176,035 |