Ju-Kao Engineering Co., Ltd. (TPEX:1594)
Taiwan · Delayed Price · Currency is TWD 7.81
-0.49 (-5.90%)
Jul 20, 2026, 1:48 PM CST
Ju-Kao Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8.13 | 8.20 | 7.43 | 7.81 | 7.81 | -5.90% | 53,654 |
| Jul 17, 2026 | 8.29 | 8.70 | 8.17 | 8.30 | 8.30 | 0.12% | 34,000 |
| Jul 16, 2026 | 8.30 | 8.30 | 8.29 | 8.29 | 8.29 | -4.82% | 6,021 |
| Jul 15, 2026 | 8.39 | 8.71 | 8.01 | 8.71 | 8.71 | 4.19% | 52,006 |
| Jul 14, 2026 | 8.36 | 8.36 | 7.97 | 8.36 | 8.36 | - | 3,132 |
| Jul 13, 2026 | 8.31 | 8.36 | 8.00 | 8.36 | 8.36 | 0.60% | 11,002 |
| Jul 9, 2026 | 7.72 | 8.31 | 7.72 | 8.31 | 8.31 | 3.23% | 16,003 |
| Jul 8, 2026 | 7.77 | 8.05 | 7.77 | 8.05 | 8.05 | -0.37% | 3,003 |
| Jul 7, 2026 | 8.50 | 8.50 | 7.75 | 8.08 | 8.08 | -5.50% | 31,514 |
| Jul 6, 2026 | 8.11 | 8.62 | 7.83 | 8.55 | 8.55 | 6.88% | 93,136 |
| Jul 3, 2026 | 8.15 | 8.15 | 7.70 | 8.00 | 8.00 | -1.23% | 60,051 |
| Jul 2, 2026 | 8.16 | 8.25 | 7.80 | 8.10 | 8.10 | -0.74% | 34,505 |
| Jul 1, 2026 | 8.15 | 8.16 | 7.75 | 8.16 | 8.16 | 0.74% | 68,972 |
| Jun 30, 2026 | 7.80 | 8.10 | 7.70 | 8.10 | 8.10 | - | 45,138 |
| Jun 29, 2026 | 8.17 | 8.17 | 7.80 | 8.10 | 8.10 | -0.98% | 5,203 |
| Jun 26, 2026 | 8.39 | 8.39 | 7.79 | 8.18 | 8.18 | -2.50% | 26,026 |
| Jun 25, 2026 | 9.50 | 9.50 | 8.02 | 8.39 | 8.39 | -11.68% | 128,441 |
| Jun 24, 2026 | 9.00 | 9.89 | 8.55 | 9.50 | 9.50 | 7.95% | 155,145 |
| Jun 23, 2026 | 8.89 | 9.40 | 8.60 | 8.80 | 8.80 | -1.01% | 78,163 |
| Jun 22, 2026 | 8.26 | 8.89 | 7.90 | 8.89 | 8.89 | 8.28% | 35,628 |
| Jun 18, 2026 | 8.05 | 8.21 | 7.62 | 8.21 | 8.21 | -0.85% | 85,998 |
| Jun 17, 2026 | 8.89 | 8.89 | 8.04 | 8.28 | 8.28 | -6.86% | 56,876 |
| Jun 16, 2026 | 8.89 | 8.89 | 8.45 | 8.89 | 8.89 | - | 9,454 |
| Jun 15, 2026 | 9.00 | 9.00 | 8.55 | 8.89 | 8.89 | 2.42% | 22,220 |
| Jun 12, 2026 | 9.15 | 9.15 | 8.27 | 8.68 | 8.68 | -4.82% | 64,568 |
| Jun 11, 2026 | 9.51 | 9.51 | 9.03 | 9.12 | 9.12 | -3.70% | 31,501 |
| Jun 10, 2026 | 8.74 | 9.47 | 8.74 | 9.47 | 9.47 | 8.23% | 15,005 |
| Jun 9, 2026 | 9.57 | 9.57 | 8.75 | 8.75 | 8.75 | -8.57% | 50,114 |
| Jun 8, 2026 | 10.00 | 10.00 | 9.11 | 9.57 | 9.57 | -5.25% | 62,269 |
| Jun 5, 2026 | 10.50 | 10.50 | 9.60 | 10.10 | 10.10 | 1.00% | 22,533 |
| Jun 4, 2026 | 10.00 | 10.70 | 9.80 | 10.00 | 10.00 | - | 128,743 |
| Jun 3, 2026 | 9.61 | 10.00 | 9.13 | 10.00 | 10.00 | 4.06% | 52,845 |
| Jun 2, 2026 | 9.13 | 9.61 | 9.13 | 9.61 | 9.61 | 0.42% | 12,465 |
| Jun 1, 2026 | 9.50 | 9.57 | 9.04 | 9.57 | 9.57 | - | 6,178 |
| May 29, 2026 | 9.06 | 9.57 | 8.93 | 9.57 | 9.57 | 0.95% | 56,781 |
| May 28, 2026 | 10.05 | 10.10 | 8.85 | 9.48 | 9.48 | -5.67% | 97,745 |
| May 27, 2026 | 10.40 | 10.60 | 9.40 | 10.05 | 10.05 | -7.80% | 136,192 |
| May 26, 2026 | 11.10 | 11.95 | 10.40 | 10.90 | 10.90 | -1.36% | 192,588 |
| May 25, 2026 | 9.12 | 11.55 | 8.81 | 11.05 | 11.05 | 15.59% | 245,205 |
| May 22, 2026 | 9.35 | 9.56 | 9.08 | 9.56 | 9.56 | -1.44% | 81,155 |
| May 21, 2026 | 9.50 | 10.00 | 9.35 | 9.70 | 9.70 | -3.00% | 66,932 |
| May 20, 2026 | 9.70 | 10.20 | 9.55 | 10.00 | 10.00 | -1.48% | 27,158 |
| May 19, 2026 | 10.10 | 10.65 | 9.69 | 10.15 | 10.15 | 0.50% | 37,257 |
| May 18, 2026 | 10.40 | 10.50 | 9.50 | 10.10 | 10.10 | -2.88% | 44,583 |
| May 15, 2026 | 11.10 | 11.10 | 9.80 | 10.40 | 10.40 | -6.31% | 77,119 |
| May 14, 2026 | 10.65 | 11.15 | 10.50 | 11.10 | 11.10 | 4.72% | 98,886 |
| May 13, 2026 | 10.35 | 11.00 | 9.50 | 10.60 | 10.60 | 3.92% | 167,338 |
| May 12, 2026 | 10.50 | 10.60 | 9.95 | 10.20 | 10.20 | -2.86% | 70,691 |
| May 11, 2026 | 11.45 | 11.45 | 10.00 | 10.50 | 10.50 | -5.41% | 179,845 |
| May 8, 2026 | 10.70 | 11.55 | 10.60 | 11.10 | 11.10 | -1.33% | 88,685 |