Ju-Kao Engineering Co., Ltd. (TPEX:1594)
Taiwan · Delayed Price · Currency is TWD 9.57
+0.09 (0.95%)
May 29, 2026, 1:48 PM CST
Ju-Kao Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.06 | 9.57 | 8.93 | 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 |
| May 7, 2026 | 10.85 | 11.50 | 10.70 | 11.25 | 11.25 | 6.64% | 187,463 |
| May 6, 2026 | 11.45 | 11.90 | 10.50 | 10.55 | 10.55 | -5.80% | 176,271 |
| May 5, 2026 | 12.40 | 12.40 | 10.95 | 11.20 | 11.20 | -8.94% | 438,293 |
| May 4, 2026 | 12.25 | 13.35 | 11.75 | 12.30 | 12.30 | 0.41% | 276,574 |
| Apr 30, 2026 | 12.90 | 12.90 | 11.50 | 12.25 | 12.25 | -5.77% | 221,630 |
| Apr 29, 2026 | 12.25 | 13.60 | 11.05 | 13.00 | 13.00 | 1.56% | 463,238 |
| Apr 28, 2026 | 13.60 | 13.70 | 10.90 | 12.80 | 12.80 | -6.23% | 503,659 |
| Apr 27, 2026 | 14.70 | 16.80 | 10.85 | 13.65 | 13.65 | -7.14% | 1,432,215 |
| Apr 24, 2026 | 9.95 | 15.65 | 9.95 | 14.70 | 14.70 | 40.67% | 1,563,864 |
| Apr 23, 2026 | 12.40 | 13.35 | 9.42 | 10.45 | 10.45 | -11.81% | 494,401 |
| Apr 22, 2026 | 14.45 | 14.45 | 11.60 | 11.85 | 11.85 | -15.05% | 835,677 |
| Apr 21, 2026 | 15.00 | 17.30 | 11.40 | 13.95 | 13.95 | -11.15% | 1,543,484 |
| Apr 20, 2026 | 9.95 | 16.00 | 9.50 | 15.70 | 15.70 | 53.17% | 2,001,019 |
| Apr 17, 2026 | 8.00 | 10.60 | 8.00 | 10.25 | 10.25 | 23.05% | 474,532 |
| Apr 16, 2026 | 7.72 | 8.38 | 7.51 | 8.33 | 8.33 | 2.71% | 134,519 |
| Apr 15, 2026 | 7.45 | 8.42 | 7.43 | 8.11 | 8.11 | 8.13% | 80,557 |
| Apr 14, 2026 | 7.46 | 7.50 | 7.46 | 7.50 | 7.50 | 0.54% | 10,000 |
| Apr 13, 2026 | 7.58 | 7.61 | 7.42 | 7.46 | 7.46 | 0.54% | 77,500 |
| Apr 10, 2026 | 7.43 | 7.46 | 7.42 | 7.42 | 7.42 | -2.37% | 17,000 |
| Apr 9, 2026 | 7.43 | 7.60 | 7.42 | 7.60 | 7.60 | -2.31% | 25,668 |
| Apr 8, 2026 | 7.45 | 7.78 | 7.18 | 7.78 | 7.78 | 4.57% | 21,063 |
| Apr 7, 2026 | 7.45 | 7.45 | 7.42 | 7.44 | 7.44 | 0.54% | 21,000 |
| Apr 2, 2026 | 7.40 | 7.78 | 7.40 | 7.40 | 7.40 | - | 58,000 |
| Apr 1, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | -3.90% | 18,100 |
| Mar 31, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 10,000 |
| Mar 23, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 20,063 |
| Mar 20, 2026 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | - | 5,452 |
| Mar 19, 2026 | 8.00 | 8.00 | 7.60 | 7.90 | 7.90 | -1.25% | 13,871 |
| Mar 18, 2026 | 7.88 | 8.00 | 7.60 | 8.00 | 8.00 | 1.91% | 19,407 |
| Mar 17, 2026 | 7.96 | 7.96 | 7.60 | 7.85 | 7.85 | -6.10% | 25,828 |
| Mar 13, 2026 | 7.70 | 8.36 | 7.70 | 8.36 | 8.36 | 5.82% | 15,104 |
| Mar 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.75% | 10,000 |
| Mar 11, 2026 | 7.95 | 7.96 | 7.95 | 7.96 | 7.96 | 0.13% | 10,000 |
| Mar 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.19% | 2,000 |