Jenn Feng Industrial Tools Co., Ltd. (TPE:1538)
Taiwan · Delayed Price · Currency is TWD 9.80
-0.45 (-4.39%)
Jul 20, 2026, 2:36 PM CST
TPE:1538 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |