Jenn Feng Industrial Tools Co., Ltd. (TPE:1538)
Taiwan · Delayed Price · Currency is TWD 13.30
+0.40 (3.10%)
Apr 24, 2026, 11:41 AM CST
TPE:1538 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | 1,000 |
| Apr 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 1,392 |
| Apr 22, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 1,173 |
| Apr 21, 2026 | 12.50 | 12.80 | 12.30 | 12.80 | 12.80 | - | 40,116 |
| Apr 20, 2026 | 12.65 | 12.80 | 12.60 | 12.80 | 12.80 | - | 3,002 |
| Apr 17, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 1.59% | 57,057 |
| Apr 16, 2026 | 12.15 | 12.65 | 12.15 | 12.60 | 12.60 | -0.40% | 49,027 |
| Apr 15, 2026 | 12.65 | 13.75 | 12.65 | 12.65 | 12.65 | - | 13,469 |
| Apr 10, 2026 | 12.75 | 12.75 | 12.65 | 12.65 | 12.65 | -0.78% | 24,622 |
| Apr 9, 2026 | 12.70 | 12.75 | 12.65 | 12.75 | 12.75 | 0.79% | 22,317 |
| Apr 8, 2026 | 12.65 | 12.70 | 12.65 | 12.65 | 12.65 | - | 8,118 |
| Apr 7, 2026 | 12.50 | 12.70 | 12.50 | 12.65 | 12.65 | - | 89,286 |
| Apr 2, 2026 | 12.65 | 12.80 | 12.65 | 12.65 | 12.65 | - | 23,681 |
| Apr 1, 2026 | 12.90 | 12.90 | 12.55 | 12.65 | 12.65 | -1.94% | 89,045 |
| Mar 31, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -2.27% | 10,085 |
| Mar 30, 2026 | 13.30 | 13.30 | 13.00 | 13.20 | 13.20 | -0.75% | 81,007 |
| Mar 27, 2026 | 13.05 | 13.30 | 12.90 | 13.30 | 13.30 | 0.76% | 84,697 |
| Mar 26, 2026 | 14.00 | 14.00 | 12.80 | 13.20 | 13.20 | -7.04% | 67,989 |
| Mar 25, 2026 | 14.55 | 15.00 | 13.70 | 14.20 | 14.20 | -5.33% | 42,475 |
| Mar 24, 2026 | 16.20 | 16.20 | 15.00 | 15.00 | 15.00 | -7.41% | 24,430 |
| Mar 23, 2026 | 16.85 | 16.85 | 16.20 | 16.20 | 16.20 | -3.86% | 10,018 |
| Mar 20, 2026 | 17.00 | 17.00 | 16.70 | 16.85 | 16.85 | -0.88% | 11,216 |
| Mar 19, 2026 | 16.85 | 17.00 | 16.80 | 17.00 | 17.00 | -1.16% | 9,410 |
| Mar 18, 2026 | 17.45 | 17.50 | 17.00 | 17.20 | 17.20 | -2.27% | 11,024 |
| Mar 17, 2026 | 17.50 | 17.60 | 16.25 | 17.60 | 17.60 | 0.57% | 111,840 |
| Mar 16, 2026 | 17.20 | 17.70 | 17.20 | 17.50 | 17.50 | -0.85% | 10,173 |
| Mar 13, 2026 | 17.60 | 17.80 | 17.60 | 17.65 | 17.65 | 0.86% | 16,088 |
| Mar 12, 2026 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -2.78% | 8,077 |
| Mar 11, 2026 | 18.00 | 18.15 | 18.00 | 18.00 | 18.00 | -6.01% | 13,117 |
| Mar 10, 2026 | 17.50 | 19.15 | 17.50 | 19.15 | 19.15 | 9.43% | 28,066 |
| Mar 9, 2026 | 16.70 | 17.50 | 16.50 | 17.50 | 17.50 | -1.69% | 13,244 |
| Mar 6, 2026 | 19.50 | 19.50 | 17.75 | 17.80 | 17.80 | -8.95% | 33,816 |
| Mar 5, 2026 | 21.50 | 21.70 | 19.55 | 19.55 | 19.55 | -9.91% | 46,228 |
| Mar 4, 2026 | 23.00 | 23.00 | 20.70 | 21.70 | 21.70 | -5.65% | 7,375 |
| Mar 3, 2026 | 23.00 | 23.00 | 22.95 | 23.00 | 23.00 | - | 6,014 |
| Mar 2, 2026 | 22.95 | 23.00 | 22.95 | 23.00 | 23.00 | -0.65% | 13,020 |
| Feb 26, 2026 | 23.30 | 23.50 | 23.15 | 23.15 | 23.15 | -2.73% | 9,814 |
| Feb 25, 2026 | 25.50 | 25.50 | 23.00 | 23.80 | 23.80 | -6.48% | 102,036 |
| Feb 24, 2026 | 25.40 | 26.75 | 25.40 | 25.45 | 25.45 | 0.99% | 15,339 |
| Feb 23, 2026 | 25.00 | 25.55 | 25.00 | 25.20 | 25.20 | -1.18% | 4,813 |
| 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 |