Jui Li Enterprise Co., Ltd. (TPE:1512)
Taiwan · Delayed Price · Currency is TWD 7.35
+0.07 (0.96%)
At close: May 8, 2026
Jui Li Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.45 | 7.45 | 7.20 | 7.35 | 7.35 | 0.96% | 47,904 |
| 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% | 132,952 |
| 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% | 87,044 |
| Apr 28, 2026 | 7.53 | 7.53 | 7.26 | 7.35 | 7.35 | 1.10% | 47,005 |
| 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% | 125,353 |
| 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% | 131,819 |
| Apr 15, 2026 | 7.23 | 7.46 | 7.20 | 7.39 | 7.39 | 2.21% | 132,160 |
| 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% | 123,442 |
| 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% | 52,059 |
| 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% | 53,240 |
| 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% | 111,778 |
| Mar 25, 2026 | 7.95 | 7.95 | 7.62 | 7.71 | 7.71 | - | 62,415 |
| 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% | 93,450 |
| Mar 20, 2026 | 7.65 | 7.78 | 7.60 | 7.70 | 7.70 | 0.52% | 122,276 |
| 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% | 320,655 |
| Mar 17, 2026 | 7.93 | 8.09 | 7.86 | 7.86 | 7.86 | -1.87% | 150,928 |
| Mar 16, 2026 | 8.15 | 8.15 | 7.79 | 8.01 | 8.01 | 2.17% | 182,407 |
| Mar 13, 2026 | 8.00 | 8.00 | 7.72 | 7.84 | 7.84 | -2.12% | 307,460 |
| Mar 12, 2026 | 8.24 | 8.51 | 8.01 | 8.01 | 8.01 | 3.22% | 832,976 |
| Mar 11, 2026 | 7.74 | 7.76 | 7.40 | 7.76 | 7.76 | 9.92% | 325,696 |
| Mar 10, 2026 | 7.18 | 7.18 | 6.99 | 7.06 | 7.06 | -0.14% | 51,620 |
| Mar 9, 2026 | 7.18 | 7.18 | 6.91 | 7.07 | 7.07 | -1.94% | 144,550 |
| Mar 6, 2026 | 7.26 | 7.33 | 7.20 | 7.21 | 7.21 | -0.69% | 115,483 |
| Mar 5, 2026 | 7.25 | 7.49 | 7.19 | 7.26 | 7.26 | 0.55% | 139,434 |
| Mar 4, 2026 | 7.34 | 7.55 | 7.21 | 7.22 | 7.22 | -4.87% | 86,044 |
| Mar 3, 2026 | 7.73 | 7.73 | 7.33 | 7.59 | 7.59 | -1.94% | 171,433 |
| Mar 2, 2026 | 7.80 | 7.84 | 7.73 | 7.74 | 7.74 | -0.13% | 66,053 |
| Feb 26, 2026 | 7.81 | 7.81 | 7.72 | 7.75 | 7.75 | -0.77% | 129,358 |
| Feb 25, 2026 | 7.91 | 7.91 | 7.71 | 7.81 | 7.81 | -2.13% | 217,892 |
| Feb 24, 2026 | 7.98 | 7.98 | 7.81 | 7.98 | 7.98 | - | 103,028 |