Jenn Feng Industrial Tools Co., Ltd. (TPE:1538)
Taiwan · Delayed Price · Currency is TWD 9.10
+0.25 (2.82%)
Oct 8, 2026, 11:59 AM CST
TPE:1538 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.82% | 1,501 |
| Oct 7, 2026 | 8.63 | 8.86 | 8.63 | 8.85 | 8.85 | 5.61% | 9,262 |
| Oct 6, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 3.08% | 1,757 |
| Oct 5, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 2.91% | 1,591 |
| Oct 2, 2026 | 7.98 | 8.46 | 7.81 | 7.90 | 7.90 | 0.89% | 10,231 |
| Oct 1, 2026 | 7.48 | 7.83 | 7.48 | 7.83 | 7.83 | 4.68% | 15,832 |
| Sep 30, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -9.88% | 15,937 |
| Sep 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -6.21% | 3,452 |
| Sep 11, 2026 | 8.81 | 8.85 | 8.80 | 8.85 | 8.85 | 0.57% | 19,685 |
| Sep 10, 2026 | 8.30 | 8.80 | 8.30 | 8.80 | 8.80 | 8.64% | 18,273 |
| Sep 9, 2026 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | -1.58% | 22,005 |
| Sep 8, 2026 | 8.10 | 8.45 | 8.10 | 8.23 | 8.23 | -8.56% | 33,672 |
| Sep 7, 2026 | 9.00 | 9.20 | 9.00 | 9.00 | 9.00 | 0.45% | 42,298 |
| Aug 24, 2026 | 9.00 | 9.00 | 8.96 | 8.96 | 8.96 | -2.18% | 3,002 |
| Aug 18, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.43% | 1,000 |
| Aug 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 1,032 |
| Aug 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -9.80% | 2,205 |
| Jul 30, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 1,001 |
| Jul 29, 2026 | 10.00 | 10.00 | 9.55 | 10.00 | 10.00 | 1.83% | 15,049 |
| Jul 28, 2026 | 9.90 | 10.00 | 9.82 | 9.82 | 9.82 | -1.80% | 7,001 |
| Jul 27, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | - | 7,002 |
| Jul 24, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | 6.72% | 12,002 |
| Jul 23, 2026 | 10.15 | 10.15 | 9.37 | 9.37 | 9.37 | -6.30% | 2,000 |
| Jul 22, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | 8,365 |
| Jul 20, 2026 | 10.15 | 10.15 | 9.80 | 9.80 | 9.80 | -4.39% | 14,323 |
| Jul 16, 2026 | 10.05 | 10.25 | 10.00 | 10.25 | 10.25 | -6.82% | 11,470 |
| Jul 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | 4,157 |
| Jul 14, 2026 | 10.00 | 10.60 | 10.00 | 10.60 | 10.60 | 6.00% | 7,008 |
| Jul 13, 2026 | 10.05 | 10.05 | 10.00 | 10.00 | 10.00 | - | 3,002 |
| Jul 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.50% | 2,509 |
| Jul 8, 2026 | 10.60 | 10.60 | 10.05 | 10.05 | 10.05 | -4.29% | 14,277 |
| Jul 7, 2026 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | -1.87% | 11,658 |
| Jul 6, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | -4.46% | 12,001 |
| Jun 30, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 2,001 |
| Jun 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.13% | 6,700 |
| Jun 25, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -1.27% | 3,001 |
| Jun 24, 2026 | 11.80 | 11.85 | 11.80 | 11.85 | 11.85 | 0.42% | 2,175 |
| Jun 23, 2026 | 11.25 | 11.80 | 11.10 | 11.80 | 11.80 | 3.51% | 10,930 |
| Jun 22, 2026 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | -3.39% | 12,867 |
| Jun 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | 2,904 |
| Jun 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | 5,652 |
| Jun 15, 2026 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | - | 3,420 |
| Jun 12, 2026 | 11.35 | 11.70 | 11.35 | 11.70 | 11.70 | -0.85% | 4,775 |
| Jun 11, 2026 | 11.85 | 11.85 | 11.60 | 11.80 | 11.80 | 1.72% | 9,002 |
| Jun 9, 2026 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | 4.04% | 10,708 |
| Jun 8, 2026 | 11.35 | 11.85 | 11.15 | 11.15 | 11.15 | -7.08% | 4,505 |
| Jun 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | 2,378 |
| Jun 4, 2026 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | -0.85% | 23,614 |
| Jun 3, 2026 | 10.95 | 11.80 | 10.95 | 11.80 | 11.80 | 0.85% | 11,197 |
| Jun 2, 2026 | 11.35 | 11.70 | 11.00 | 11.70 | 11.70 | - | 14,481 |