Jui Li Enterprise Co., Ltd. (TPE:1512)
Taiwan · Delayed Price · Currency is TWD 6.74
-0.15 (-2.18%)
May 29, 2026, 1:30 PM CST
Jui Li Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.82 | 6.84 | 6.71 | 6.74 | 6.74 | -2.18% | 234,956 |
| May 28, 2026 | 6.51 | 6.91 | 6.50 | 6.89 | 6.89 | 1.03% | 161,278 |
| May 27, 2026 | 6.94 | 6.96 | 6.81 | 6.82 | 6.82 | -1.73% | 97,343 |
| May 26, 2026 | 7.05 | 7.05 | 6.86 | 6.94 | 6.94 | -0.43% | 73,788 |
| May 25, 2026 | 6.97 | 7.00 | 6.85 | 6.97 | 6.97 | -0.29% | 153,839 |
| May 22, 2026 | 6.87 | 6.99 | 6.84 | 6.99 | 6.99 | 0.43% | 77,419 |
| May 21, 2026 | 7.10 | 7.10 | 6.84 | 6.96 | 6.96 | -1.97% | 101,510 |
| May 20, 2026 | 6.82 | 7.24 | 6.79 | 7.10 | 7.10 | 1.28% | 44,195 |
| May 19, 2026 | 7.23 | 7.23 | 6.91 | 7.01 | 7.01 | 0.72% | 9,642 |
| May 18, 2026 | 6.87 | 7.00 | 6.75 | 6.96 | 6.96 | - | 25,009 |
| May 15, 2026 | 6.96 | 7.10 | 6.95 | 6.96 | 6.96 | - | 87,137 |
| May 14, 2026 | 7.02 | 7.05 | 6.92 | 6.96 | 6.96 | -1.00% | 205,565 |
| May 13, 2026 | 7.14 | 7.18 | 7.02 | 7.03 | 7.03 | -1.40% | 147,339 |
| May 12, 2026 | 7.21 | 7.21 | 7.10 | 7.13 | 7.13 | -1.11% | 176,493 |
| May 11, 2026 | 7.23 | 7.30 | 7.20 | 7.21 | 7.21 | -1.90% | 123,610 |
| May 8, 2026 | 7.45 | 7.45 | 7.20 | 7.35 | 7.35 | 0.96% | 48,022 |
| May 7, 2026 | 7.30 | 7.34 | 7.24 | 7.28 | 7.28 | -0.95% | 105,493 |
| May 6, 2026 | 7.66 | 7.66 | 7.30 | 7.35 | 7.35 | 0.41% | 133,451 |
| May 5, 2026 | 7.45 | 7.45 | 7.25 | 7.32 | 7.32 | -1.74% | 61,013 |
| May 4, 2026 | 7.48 | 7.48 | 7.39 | 7.45 | 7.45 | -0.40% | 95,871 |
| Apr 30, 2026 | 7.50 | 7.60 | 7.40 | 7.48 | 7.48 | -0.27% | 28,922 |
| Apr 29, 2026 | 7.42 | 7.59 | 7.35 | 7.50 | 7.50 | 2.04% | 87,891 |
| Apr 28, 2026 | 7.53 | 7.53 | 7.26 | 7.35 | 7.35 | 1.10% | 47,071 |
| Apr 27, 2026 | 7.26 | 7.34 | 7.21 | 7.27 | 7.27 | -0.68% | 96,235 |
| Apr 24, 2026 | 7.42 | 7.49 | 7.32 | 7.32 | 7.32 | 0.27% | 135,222 |
| Apr 23, 2026 | 7.42 | 7.42 | 7.16 | 7.30 | 7.30 | -0.14% | 169,440 |
| Apr 22, 2026 | 7.40 | 7.40 | 7.30 | 7.31 | 7.31 | -0.54% | 125,479 |
| Apr 21, 2026 | 7.30 | 7.43 | 7.26 | 7.35 | 7.35 | 0.68% | 53,834 |
| Apr 20, 2026 | 7.45 | 7.45 | 7.21 | 7.30 | 7.30 | -2.01% | 113,636 |
| Apr 17, 2026 | 7.45 | 7.67 | 7.35 | 7.45 | 7.45 | 0.13% | 86,423 |
| Apr 16, 2026 | 7.39 | 7.48 | 7.35 | 7.44 | 7.44 | 0.68% | 132,440 |
| Apr 15, 2026 | 7.23 | 7.46 | 7.20 | 7.39 | 7.39 | 2.21% | 132,162 |
| Apr 14, 2026 | 7.22 | 7.43 | 7.20 | 7.23 | 7.23 | - | 129,563 |
| Apr 13, 2026 | 7.40 | 7.40 | 7.15 | 7.23 | 7.23 | -2.82% | 165,272 |
| Apr 10, 2026 | 7.45 | 7.68 | 7.35 | 7.44 | 7.44 | - | 84,695 |
| Apr 9, 2026 | 7.50 | 7.61 | 7.33 | 7.44 | 7.44 | -0.27% | 123,454 |
| Apr 8, 2026 | 7.35 | 7.60 | 7.35 | 7.46 | 7.46 | 1.91% | 129,635 |
| Apr 7, 2026 | 7.58 | 7.79 | 7.31 | 7.32 | 7.32 | -3.43% | 52,540 |
| Apr 2, 2026 | 7.83 | 7.92 | 7.53 | 7.58 | 7.58 | -3.07% | 87,362 |
| Apr 1, 2026 | 7.76 | 8.08 | 7.48 | 7.82 | 7.82 | 4.55% | 207,318 |
| Mar 31, 2026 | 7.44 | 7.48 | 7.25 | 7.48 | 7.48 | 0.54% | 53,245 |
| Mar 30, 2026 | 7.31 | 7.44 | 7.31 | 7.44 | 7.44 | -0.67% | 38,836 |
| Mar 27, 2026 | 7.46 | 7.49 | 7.33 | 7.49 | 7.49 | 0.40% | 40,424 |
| Mar 26, 2026 | 7.71 | 7.83 | 7.31 | 7.46 | 7.46 | -3.24% | 111,779 |
| Mar 25, 2026 | 7.95 | 7.95 | 7.62 | 7.71 | 7.71 | - | 62,815 |
| Mar 24, 2026 | 7.84 | 7.88 | 7.53 | 7.71 | 7.71 | 0.65% | 85,939 |
| Mar 23, 2026 | 7.60 | 8.06 | 7.25 | 7.66 | 7.66 | -0.52% | 93,451 |
| Mar 20, 2026 | 7.65 | 7.78 | 7.60 | 7.70 | 7.70 | 0.52% | 122,573 |
| Mar 19, 2026 | 7.52 | 7.87 | 7.32 | 7.66 | 7.66 | 4.22% | 188,759 |
| Mar 18, 2026 | 7.81 | 7.90 | 7.35 | 7.35 | 7.35 | -6.49% | 321,059 |