Ju-Kao Engineering Co., Ltd. (TPEX:1594)
Taiwan · Delayed Price · Currency is TWD 7.89
0.00 (0.00%)
Sep 3, 2026, 1:50 PM CST
Ju-Kao Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.05 | 8.05 | 8.05 | 8.10 | 8.10 | 2.66% | 2 |
| Sep 3, 2026 | 8.00 | 8.00 | 7.89 | 7.89 | 7.89 | -2.59% | 6,002 |
| Sep 1, 2026 | 7.75 | 8.10 | 7.75 | 8.10 | 8.10 | -0.61% | 3,102 |
| Aug 31, 2026 | 7.75 | 8.15 | 7.75 | 8.15 | 8.15 | 2.52% | 1,002 |
| Aug 28, 2026 | 7.72 | 8.00 | 7.72 | 7.95 | 7.95 | -0.62% | 26,200 |
| Aug 27, 2026 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 0.13% | 2,002 |
| Aug 26, 2026 | 7.68 | 8.08 | 7.68 | 7.99 | 7.99 | -0.99% | 14,300 |
| Aug 25, 2026 | 7.75 | 8.07 | 7.75 | 8.07 | 8.07 | 4.81% | 3,065 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.82% | 1,000 |
| Aug 21, 2026 | 7.70 | 8.09 | 7.70 | 8.09 | 8.09 | - | 1,002 |
| Aug 20, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.12% | 2 |
| Aug 19, 2026 | 8.05 | 8.05 | 7.65 | 8.00 | 8.00 | 3.76% | 27,525 |
| Aug 18, 2026 | 8.10 | 8.10 | 7.70 | 7.71 | 7.71 | -3.63% | 8,004 |
| Aug 17, 2026 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | -1.23% | 51 |
| Aug 14, 2026 | 7.70 | 8.10 | 7.70 | 8.10 | 8.10 | - | 3,074 |
| Aug 13, 2026 | 7.70 | 8.10 | 7.70 | 8.10 | 8.10 | - | 3,002 |
| Aug 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3.45% | 2 |
| Aug 10, 2026 | 8.00 | 8.00 | 7.83 | 7.83 | 7.83 | 0.38% | 4,000 |
| Aug 7, 2026 | 7.79 | 7.88 | 7.79 | 7.80 | 7.80 | -3.70% | 21,000 |
| Aug 5, 2026 | 7.95 | 8.10 | 7.85 | 8.10 | 8.10 | 1.25% | 17,302 |
| Aug 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2,000 |
| Aug 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Jul 31, 2026 | 8.00 | 8.00 | 7.60 | 8.00 | 8.00 | - | 3,002 |
| Jul 30, 2026 | 7.61 | 8.00 | 7.61 | 8.00 | 8.00 | -1.23% | 182 |
| Jul 29, 2026 | 7.70 | 8.10 | 7.70 | 8.10 | 8.10 | - | 4,006 |
| Jul 28, 2026 | 8.20 | 8.20 | 7.85 | 8.10 | 8.10 | -1.22% | 9,004 |
| Jul 27, 2026 | 7.93 | 8.20 | 7.93 | 8.20 | 8.20 | -1.09% | 10,002 |
| Jul 24, 2026 | 7.91 | 8.29 | 7.88 | 8.29 | 8.29 | -0.24% | 10,000 |
| Jul 23, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - | 2 |
| Jul 22, 2026 | 7.96 | 8.31 | 7.96 | 8.31 | 8.31 | 3.88% | 4 |
| Jul 21, 2026 | 8.05 | 8.05 | 7.65 | 8.00 | 8.00 | -0.62% | 18,253 |
| Jul 20, 2026 | 8.13 | 8.20 | 7.43 | 8.05 | 8.05 | -3.01% | 54,655 |
| 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 |