Ju-Kao Engineering Co., Ltd. (TPEX:1594)
Taiwan · Delayed Price · Currency is TWD 8.47
+0.09 (1.07%)
At close: Feb 2, 2026
Ju-Kao Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.07% | 1 |
| Jan 30, 2026 | 8.31 | 8.38 | 8.25 | 8.38 | 8.38 | 0.84% | 67,000 |
| Jan 29, 2026 | 8.99 | 8.99 | 8.31 | 8.31 | 8.31 | -11.60% | 15,003 |
| Jan 28, 2026 | 9.03 | 9.78 | 9.00 | 9.40 | 9.40 | 5.62% | 68,473 |
| Jan 27, 2026 | 9.01 | 9.03 | 8.74 | 8.90 | 8.90 | -1.11% | 27,017 |
| Jan 26, 2026 | 8.79 | 9.05 | 8.78 | 9.00 | 9.00 | 2.51% | 36,000 |
| Jan 23, 2026 | 8.84 | 9.27 | 8.78 | 8.78 | 8.78 | -0.68% | 32,911 |
| Jan 21, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.45% | 1 |
| Jan 20, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 3.53% | 3,110 |
| Jan 19, 2026 | 8.41 | 8.50 | 8.41 | 8.50 | 8.50 | -3.85% | 3,500 |
| Jan 14, 2026 | 8.50 | 8.84 | 8.46 | 8.84 | 8.84 | 4.00% | 11,198 |
| Jan 13, 2026 | 8.43 | 8.57 | 8.15 | 8.50 | 8.50 | -3.41% | 23,001 |
| Jan 12, 2026 | 9.09 | 9.30 | 8.80 | 8.80 | 8.80 | -2.65% | 27,000 |
| Jan 9, 2026 | 8.02 | 10.00 | 8.02 | 9.04 | 9.04 | 18.17% | 107,849 |
| Jan 8, 2026 | 6.95 | 7.65 | 6.95 | 7.65 | 7.65 | 10.39% | 91,100 |
| Jan 7, 2026 | 6.60 | 6.93 | 6.48 | 6.93 | 6.93 | 1.61% | 77,294 |
| Jan 6, 2026 | 7.42 | 7.42 | 6.50 | 6.82 | 6.82 | -11.43% | 135,050 |
| Jan 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | 2,000 |
| Dec 23, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - | 10,000 |
| Dec 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -4.31% | 4,000 |
| Dec 19, 2025 | 7.62 | 7.89 | 7.62 | 7.89 | 7.89 | 5.20% | 10,060 |
| Dec 18, 2025 | 7.61 | 7.62 | 7.50 | 7.50 | 7.50 | -1.45% | 18,100 |
| Dec 16, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -4.87% | 3,000 |
| Dec 12, 2025 | 7.61 | 8.00 | 7.61 | 8.00 | 8.00 | -0.12% | 2,100 |
| Nov 27, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 1 |
| Nov 26, 2025 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 0.12% | 6,000 |
| Nov 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.38% | 5,000 |
| Nov 18, 2025 | 7.98 | 7.98 | 7.97 | 7.97 | 7.97 | -0.13% | 5,800 |
| Nov 12, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.37% | 1,000 |
| Nov 11, 2025 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 0.12% | 9,001 |
| Nov 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% | 5,000 |
| Nov 5, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 100 |
| Nov 4, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 125 |
| Nov 3, 2025 | 7.98 | 8.01 | 7.98 | 8.01 | 8.01 | 0.38% | 7,152 |
| Oct 31, 2025 | 8.01 | 8.01 | 7.98 | 7.98 | 7.98 | -5.00% | 11,000 |
| Oct 28, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.12% | 1,000 |
| Oct 16, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.08% | 1 |
| Oct 14, 2025 | 8.38 | 8.38 | 8.10 | 8.30 | 8.30 | 3.11% | 31,400 |
| Oct 9, 2025 | 8.02 | 8.05 | 7.79 | 8.05 | 8.05 | -1.83% | 23,202 |
| Oct 8, 2025 | 8.02 | 8.20 | 8.02 | 8.20 | 8.20 | 1.86% | 5,504 |
| Oct 7, 2025 | 8.04 | 8.05 | 8.02 | 8.05 | 8.05 | -4.51% | 15,000 |
| Oct 2, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | 10 |
| Sep 30, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - | 100 |
| Sep 24, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 5.11% | 1,252 |
| Sep 23, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.87% | 1,000 |
| Sep 22, 2025 | 8.00 | 8.09 | 8.00 | 8.09 | 8.09 | -3.80% | 15,352 |
| Sep 18, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 4.99% | 1,304 |
| Sep 17, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 4,000 |
| Sep 16, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -2.91% | 1,000 |
| Sep 11, 2025 | 8.24 | 8.41 | 8.00 | 8.25 | 8.25 | 0.12% | 47,110 |