Jufan Industrial Co., Ltd. (TPEX:4584)
Taiwan · Delayed Price · Currency is TWD 45.50
-0.85 (-1.83%)
Jan 22, 2026, 1:26 PM CST
Jufan Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 45.40 | 47.00 | 45.00 | 45.50 | 45.50 | -1.83% | 25,314 |
| Jan 21, 2026 | 46.10 | 46.35 | 45.15 | 46.35 | 46.35 | 0.32% | 4,202 |
| Jan 20, 2026 | 46.30 | 46.30 | 46.05 | 46.20 | 46.20 | -0.75% | 3,424 |
| Jan 19, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | -0.21% | 1,230 |
| Jan 16, 2026 | 47.00 | 47.00 | 46.65 | 46.65 | 46.65 | -0.11% | 3,400 |
| Jan 15, 2026 | 46.70 | 47.00 | 46.70 | 46.70 | 46.70 | - | 8,336 |
| Jan 14, 2026 | 46.70 | 46.70 | 46.60 | 46.70 | 46.70 | - | 5,852 |
| Jan 13, 2026 | 46.90 | 46.90 | 46.70 | 46.70 | 46.70 | - | 10,001 |
| Jan 12, 2026 | 45.90 | 46.70 | 45.15 | 46.70 | 46.70 | 1.52% | 12,490 |
| Jan 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,048 |
| Jan 8, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 3,360 |
| Jan 7, 2026 | 46.80 | 46.80 | 45.30 | 46.00 | 46.00 | -2.95% | 7,060 |
| Jan 6, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.21% | 1,167 |
| Jan 5, 2026 | 46.60 | 47.50 | 46.00 | 47.50 | 47.50 | 0.53% | 14,213 |
| Jan 2, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | -1.97% | 1,452 |
| Dec 31, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | 1,000 |
| Dec 30, 2025 | 47.90 | 48.00 | 47.90 | 48.00 | 48.00 | 0.21% | 3,000 |
| Dec 29, 2025 | 47.90 | 48.00 | 47.10 | 47.90 | 47.90 | - | 11,250 |
| Dec 26, 2025 | 48.30 | 48.30 | 47.00 | 47.90 | 47.90 | -0.21% | 3,505 |
| Dec 23, 2025 | 48.05 | 48.05 | 48.00 | 48.00 | 48.00 | -1.84% | 3,135 |
| Dec 22, 2025 | 48.50 | 48.90 | 48.00 | 48.90 | 48.90 | - | 4,218 |
| Dec 19, 2025 | 47.90 | 48.90 | 47.90 | 48.90 | 48.90 | 3.38% | 3,623 |
| Dec 15, 2025 | 47.25 | 47.30 | 47.00 | 47.30 | 47.30 | - | 17,223 |
| Dec 12, 2025 | 47.95 | 48.00 | 47.30 | 47.30 | 47.30 | -1.25% | 4,160 |
| Dec 11, 2025 | 46.80 | 47.90 | 46.80 | 47.90 | 47.90 | 0.21% | 3,562 |
| Dec 9, 2025 | 48.00 | 48.00 | 47.80 | 47.80 | 47.80 | -2.45% | 5,440 |
| Dec 8, 2025 | 49.00 | 49.00 | 48.05 | 49.00 | 49.00 | - | 4,175 |
| Dec 5, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 2.08% | 1,300 |
| Dec 4, 2025 | 48.10 | 49.50 | 47.10 | 48.00 | 48.00 | -2.83% | 14,000 |
| Dec 3, 2025 | 48.00 | 49.40 | 47.90 | 49.40 | 49.40 | -1.20% | 21,000 |
| Nov 27, 2025 | 49.80 | 50.00 | 48.70 | 50.00 | 50.00 | 0.40% | 9,005 |
| Nov 26, 2025 | 50.00 | 50.00 | 48.95 | 49.80 | 49.80 | 2.05% | 8,045 |
| Nov 25, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.01% | 1,006 |
| Nov 19, 2025 | 50.40 | 50.40 | 46.80 | 49.80 | 49.80 | 3.43% | 20,011 |
| Nov 18, 2025 | 49.05 | 49.05 | 48.15 | 48.15 | 48.15 | -3.31% | 6,185 |
| Nov 17, 2025 | 52.80 | 52.80 | 49.75 | 49.80 | 49.80 | -0.60% | 8,200 |
| Nov 14, 2025 | 49.35 | 50.10 | 48.60 | 50.10 | 50.10 | -1.76% | 44,419 |
| Nov 13, 2025 | 49.25 | 51.80 | 49.25 | 51.00 | 51.00 | 0.59% | 6,018 |
| Nov 12, 2025 | 51.20 | 52.00 | 50.60 | 50.70 | 50.70 | -5.94% | 18,205 |
| Nov 11, 2025 | 53.50 | 53.90 | 53.50 | 53.90 | 53.90 | 4.46% | 9,240 |
| Nov 10, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | -0.19% | 1,385 |
| Nov 7, 2025 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - | 1,401 |
| Nov 6, 2025 | 51.90 | 51.90 | 51.10 | 51.70 | 51.70 | -0.19% | 5,080 |
| Nov 4, 2025 | 51.00 | 51.80 | 51.00 | 51.80 | 51.80 | -0.19% | 2,580 |
| Oct 31, 2025 | 51.50 | 51.90 | 51.20 | 51.90 | 51.90 | -0.95% | 5,000 |
| Oct 29, 2025 | 52.20 | 52.50 | 51.10 | 52.40 | 52.40 | - | 14,000 |
| Oct 28, 2025 | 52.30 | 52.40 | 52.30 | 52.40 | 52.40 | 0.19% | 8,031 |
| Oct 27, 2025 | 53.10 | 53.10 | 52.20 | 52.30 | 52.30 | -2.43% | 3,012 |
| Oct 23, 2025 | 52.00 | 53.60 | 52.00 | 53.60 | 53.60 | -0.56% | 2,000 |
| Oct 21, 2025 | 52.10 | 53.90 | 52.10 | 53.90 | 53.90 | - | 3,012 |