Jenn Feng Industrial Tools Co., Ltd. (TPE:1538)
Taiwan · Delayed Price · Currency is TWD 25.50
-1.00 (-3.77%)
At close: Feb 11, 2026
TPE:1538 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 26.80 | 27.00 | 25.50 | 25.50 | 25.50 | -3.77% | 35,764 |
| Feb 10, 2026 | 26.80 | 26.80 | 26.00 | 26.50 | 26.50 | 1.15% | 16,562 |
| Feb 9, 2026 | 26.85 | 26.85 | 25.95 | 26.20 | 26.20 | 0.19% | 7,013 |
| Feb 6, 2026 | 25.85 | 27.20 | 25.85 | 26.15 | 26.15 | -0.38% | 23,018 |
| Feb 5, 2026 | 25.80 | 26.25 | 25.80 | 26.25 | 26.25 | 0.57% | 10,731 |
| Feb 4, 2026 | 25.20 | 27.20 | 25.20 | 26.10 | 26.10 | 0.97% | 18,523 |
| Feb 3, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.15% | 2,736 |
| Feb 2, 2026 | 26.20 | 26.90 | 26.15 | 26.15 | 26.15 | -0.57% | 8,333 |
| Jan 30, 2026 | 25.75 | 27.20 | 25.75 | 26.30 | 26.30 | - | 8,341 |
| Jan 29, 2026 | 27.00 | 27.20 | 26.30 | 26.30 | 26.30 | -0.19% | 5,385 |
| Jan 26, 2026 | 26.15 | 27.00 | 26.10 | 26.35 | 26.35 | - | 14,772 |
| Jan 22, 2026 | 26.70 | 27.20 | 26.10 | 26.35 | 26.35 | 0.96% | 7,082 |
| Jan 21, 2026 | 25.50 | 27.00 | 25.50 | 26.10 | 26.10 | 0.77% | 12,827 |
| Jan 20, 2026 | 25.95 | 26.50 | 25.90 | 25.90 | 25.90 | -1.71% | 6,830 |
| Jan 19, 2026 | 26.00 | 26.55 | 26.00 | 26.35 | 26.35 | -0.19% | 32,704 |
| Jan 16, 2026 | 25.90 | 26.40 | 25.90 | 26.40 | 26.40 | -0.19% | 26,282 |
| Jan 15, 2026 | 26.45 | 26.55 | 26.45 | 26.45 | 26.45 | 0.19% | 13,275 |
| Jan 14, 2026 | 25.80 | 27.20 | 25.80 | 26.40 | 26.40 | - | 17,485 |
| Jan 13, 2026 | 26.40 | 27.20 | 26.40 | 26.40 | 26.40 | 0.38% | 18,098 |
| Jan 9, 2026 | 25.50 | 27.50 | 25.50 | 26.30 | 26.30 | 1.74% | 7,199 |
| Jan 8, 2026 | 26.05 | 27.20 | 25.10 | 25.85 | 25.85 | -1.52% | 12,582 |
| Jan 7, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.38% | 1,411 |
| Jan 6, 2026 | 25.55 | 27.00 | 25.55 | 26.15 | 26.15 | 0.58% | 10,090 |
| Jan 5, 2026 | 25.50 | 26.05 | 25.50 | 26.00 | 26.00 | -1.33% | 3,875 |
| Jan 2, 2026 | 26.25 | 27.55 | 26.25 | 26.35 | 26.35 | 3.74% | 9,111 |
| Dec 31, 2025 | 25.60 | 27.50 | 24.85 | 25.40 | 25.40 | -3.97% | 10,000 |
| Dec 30, 2025 | 25.40 | 27.25 | 25.40 | 26.45 | 26.45 | 0.57% | 9,299 |
| Dec 29, 2025 | 25.50 | 27.20 | 25.50 | 26.30 | 26.30 | -0.19% | 3,292 |
| Dec 26, 2025 | 24.85 | 27.60 | 24.85 | 26.35 | 26.35 | 2.53% | 18,722 |
| Dec 23, 2025 | 24.80 | 27.20 | 24.80 | 25.70 | 25.70 | 0.39% | 27,008 |
| Dec 22, 2025 | 25.40 | 25.60 | 24.60 | 25.60 | 25.60 | -2.48% | 5,036 |
| Dec 19, 2025 | 24.20 | 26.25 | 23.40 | 26.25 | 26.25 | 9.83% | 17,638 |
| Dec 18, 2025 | 24.65 | 24.65 | 23.90 | 23.90 | 23.90 | -5.53% | 2,002 |
| Dec 16, 2025 | 26.00 | 26.00 | 25.30 | 25.30 | 25.30 | -5.77% | 2,003 |
| Dec 15, 2025 | 26.75 | 26.85 | 26.75 | 26.85 | 26.85 | -3.07% | 5,018 |
| Dec 12, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.65% | 1,520 |
| Dec 11, 2025 | 26.25 | 28.00 | 25.45 | 27.25 | 27.25 | 0.37% | 9,030 |
| Dec 5, 2025 | 27.05 | 28.30 | 26.15 | 27.15 | 27.15 | 0.37% | 14,460 |
| Dec 4, 2025 | 27.40 | 27.40 | 27.05 | 27.05 | 27.05 | -0.37% | 5,424 |
| Dec 3, 2025 | 27.00 | 28.00 | 27.00 | 27.15 | 27.15 | 0.74% | 9,539 |
| Dec 1, 2025 | 27.20 | 27.50 | 26.45 | 26.95 | 26.95 | 0.75% | 5,540 |
| Nov 28, 2025 | 26.00 | 26.75 | 25.60 | 26.75 | 26.75 | 5.52% | 6,000 |
| Nov 27, 2025 | 26.60 | 26.70 | 24.90 | 25.35 | 25.35 | 4.32% | 16,303 |
| Nov 26, 2025 | 23.10 | 26.25 | 23.10 | 24.30 | 24.30 | 1.67% | 21,165 |
| Nov 25, 2025 | 23.20 | 26.40 | 23.20 | 23.90 | 23.90 | -0.42% | 19,577 |
| Nov 24, 2025 | 23.80 | 24.60 | 23.80 | 24.00 | 24.00 | -2.44% | 4,929 |
| Nov 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.15% | 1,000 |
| Nov 20, 2025 | 25.30 | 27.15 | 25.30 | 25.40 | 25.40 | 0.40% | 5,061 |
| Nov 18, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -1.17% | 1,126 |
| Nov 17, 2025 | 25.30 | 27.10 | 24.75 | 25.60 | 25.60 | -2.29% | 9,318 |