Jenn Feng Industrial Tools Co., Ltd. (TPE:1538)
Taiwan · Delayed Price · Currency is TWD 12.00
+0.30 (2.56%)
Jun 5, 2026, 10:41 AM CST
TPE:1538 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 11.15 | 11.70 | 11.15 | 11.70 | 11.70 | -0.85% | 4,109 |
| May 29, 2026 | 11.90 | 11.90 | 11.60 | 11.80 | 11.80 | - | 6,776 |
| May 28, 2026 | 11.80 | 11.80 | 11.75 | 11.80 | 11.80 | - | 3,002 |
| May 27, 2026 | 11.75 | 11.80 | 11.15 | 11.80 | 11.80 | 0.43% | 20,278 |
| May 26, 2026 | 11.90 | 11.90 | 11.75 | 11.75 | 11.75 | -0.42% | 5,371 |
| May 25, 2026 | 12.00 | 12.00 | 11.20 | 11.80 | 11.80 | -1.67% | 29,431 |
| May 22, 2026 | 11.55 | 12.00 | 11.55 | 12.00 | 12.00 | -3.23% | 3,001 |
| May 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 1,623 |
| May 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 2,002 |
| May 15, 2026 | 12.60 | 12.60 | 12.00 | 12.40 | 12.40 | 1.64% | 10,532 |
| May 13, 2026 | 11.15 | 12.20 | 10.95 | 12.20 | 12.20 | 0.41% | 99,451 |
| May 12, 2026 | 12.00 | 12.40 | 12.00 | 12.15 | 12.15 | 4.29% | 11,153 |
| May 11, 2026 | 11.35 | 12.20 | 11.10 | 11.65 | 11.65 | -4.51% | 41,537 |
| May 8, 2026 | 11.10 | 12.20 | 11.10 | 12.20 | 12.20 | - | 3,469 |
| May 7, 2026 | 12.35 | 12.50 | 11.70 | 12.20 | 12.20 | -5.79% | 100,110 |
| May 6, 2026 | 12.15 | 12.95 | 12.15 | 12.95 | 12.95 | -3.00% | 23,713 |
| May 5, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 1,687 |
| Apr 30, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -5.99% | 1,249 |
| Apr 29, 2026 | 14.55 | 14.55 | 14.20 | 14.20 | 14.20 | -0.35% | 2,147 |
| Apr 28, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 7.14% | 1,418 |
| Apr 24, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 3.10% | 1,076 |
| 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% | 1,249 |
| 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% | 49,044 |
| Apr 15, 2026 | 12.65 | 13.75 | 12.65 | 12.65 | 12.65 | - | 13,579 |
| 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% | 22,578 |
| 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 |