Ju-Kao Engineering Co., Ltd. (TPEX:1594)
Taiwan · Delayed Price · Currency is TWD 7.53
-0.37 (-4.68%)
Oct 8, 2026, 12:33 PM CST
Ju-Kao Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.90 | 7.90 | 7.53 | 7.53 | 7.53 | -4.68% | 4,004 |
| Oct 7, 2026 | 7.60 | 8.00 | 7.60 | 7.90 | 7.90 | -1.25% | 5,004 |
| Oct 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% | 2 |
| Oct 5, 2026 | 8.00 | 8.01 | 7.61 | 8.01 | 8.01 | 5.26% | 12,062 |
| Oct 2, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -4.64% | 3,000 |
| Oct 1, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - | 1,500 |
| Sep 30, 2026 | 7.60 | 7.98 | 7.60 | 7.98 | 7.98 | - | 2,001 |
| Sep 29, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 2.84% | 2 |
| Sep 24, 2026 | 7.60 | 7.76 | 7.60 | 7.76 | 7.76 | -3.00% | 4,900 |
| Sep 23, 2026 | 7.76 | 8.00 | 7.76 | 8.00 | 8.00 | -1.23% | 4,003 |
| Sep 22, 2026 | 7.76 | 8.10 | 7.76 | 8.10 | 8.10 | 1.25% | 2,002 |
| Sep 21, 2026 | 7.78 | 8.00 | 7.75 | 8.00 | 8.00 | -1.23% | 11,202 |
| Sep 18, 2026 | 7.42 | 8.10 | 7.42 | 8.10 | 8.10 | 2.53% | 18,002 |
| Sep 17, 2026 | 7.66 | 7.90 | 7.66 | 7.90 | 7.90 | -1.86% | 6,000 |
| Sep 16, 2026 | 7.70 | 8.05 | 7.70 | 8.05 | 8.05 | 2.03% | 1,002 |
| Sep 15, 2026 | 7.48 | 7.93 | 7.46 | 7.89 | 7.89 | 1.28% | 50,700 |
| Sep 14, 2026 | 7.79 | 7.87 | 7.51 | 7.79 | 7.79 | - | 18,000 |
| Sep 10, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -3.59% | 1,001 |
| Sep 9, 2026 | 8.10 | 8.11 | 7.71 | 8.08 | 8.08 | 0.37% | 17,519 |
| Sep 8, 2026 | 7.68 | 8.08 | 7.68 | 8.05 | 8.05 | - | 7,002 |
| Sep 4, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.03% | 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 |