Jufan Industrial Co., Ltd. (TPEX:4584)
Taiwan · Delayed Price · Currency is TWD 45.35
+2.90 (6.83%)
Oct 22, 2026, 2:31 PM CST
Jufan Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 43.80 | 46.65 | 43.80 | 45.35 | 45.35 | 6.83% | 181,057 |
| Oct 21, 2026 | 39.95 | 42.45 | 39.95 | 42.45 | 42.45 | 9.97% | 63,199 |
| Oct 20, 2026 | 37.80 | 38.95 | 37.80 | 38.60 | 38.60 | 3.76% | 13,000 |
| Oct 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.72% | 2,000 |
| Oct 16, 2026 | 37.15 | 37.85 | 37.05 | 37.85 | 37.85 | 2.30% | 5,000 |
| Oct 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -4.15% | 1,410 |
| Oct 14, 2026 | 37.70 | 38.60 | 37.40 | 38.60 | 38.60 | 2.39% | 14,340 |
| Oct 13, 2026 | 37.50 | 38.00 | 37.50 | 37.70 | 37.70 | 0.27% | 3,160 |
| Oct 12, 2026 | 37.65 | 38.00 | 37.60 | 37.60 | 37.60 | -1.05% | 3,160 |
| Oct 8, 2026 | 37.90 | 38.00 | 37.90 | 38.00 | 38.00 | - | 4,020 |
| Oct 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.26% | 3,000 |
| Oct 6, 2026 | 37.75 | 39.85 | 37.75 | 38.10 | 38.10 | 0.26% | 7,194 |
| Oct 2, 2026 | 37.50 | 38.00 | 37.50 | 38.00 | 38.00 | 1.33% | 6,200 |
| Oct 1, 2026 | 39.60 | 39.60 | 37.50 | 37.50 | 37.50 | 1.35% | 6,000 |
| Sep 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 11,300 |
| Sep 24, 2026 | 36.35 | 37.05 | 36.35 | 37.00 | 37.00 | -1.33% | 5,792 |
| Sep 21, 2026 | 37.00 | 37.50 | 37.00 | 37.50 | 37.50 | 1.35% | 3,009 |
| Sep 17, 2026 | 37.30 | 37.30 | 37.00 | 37.00 | 37.00 | - | 2,600 |
| Sep 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,109 |
| Sep 15, 2026 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -1.60% | 10,382 |
| Sep 14, 2026 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | -0.53% | 3,895 |
| Sep 11, 2026 | 38.05 | 38.05 | 37.80 | 37.80 | 37.80 | -0.66% | 4,016 |
| Sep 10, 2026 | 38.05 | 38.05 | 38.00 | 38.05 | 38.05 | -1.17% | 8,036 |
| Sep 9, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 5,000 |
| Sep 8, 2026 | 38.50 | 38.80 | 38.50 | 38.50 | 38.50 | -0.52% | 8,219 |
| Sep 7, 2026 | 38.75 | 38.75 | 38.70 | 38.70 | 38.70 | - | 2,030 |
| Sep 4, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - | 1,012 |
| Sep 3, 2026 | 39.45 | 39.85 | 38.70 | 38.70 | 38.70 | -1.15% | 6,432 |
| Sep 1, 2026 | 39.00 | 39.15 | 38.50 | 39.15 | 39.15 | -0.63% | 6,189 |
| Aug 28, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.13% | 1,014 |
| Aug 27, 2026 | 39.65 | 39.65 | 39.45 | 39.45 | 39.45 | -0.38% | 3,191 |
| Aug 25, 2026 | 38.60 | 39.70 | 38.60 | 39.60 | 39.60 | -0.38% | 4,395 |
| Aug 24, 2026 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 2.45% | 1,386 |
| Aug 21, 2026 | 39.65 | 39.65 | 38.80 | 38.80 | 38.80 | -0.51% | 2,484 |
| Aug 20, 2026 | 39.75 | 39.75 | 39.00 | 39.00 | 39.00 | - | 4,176 |
| Aug 19, 2026 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | -2.01% | 4,002 |
| Aug 17, 2026 | 38.80 | 39.80 | 38.50 | 39.80 | 39.80 | 1.02% | 4,390 |
| Aug 14, 2026 | 39.95 | 39.95 | 38.10 | 39.40 | 39.40 | 2.07% | 6,539 |
| Aug 13, 2026 | 39.60 | 39.60 | 38.60 | 38.60 | 38.60 | 0.78% | 4,001 |
| Aug 12, 2026 | 38.25 | 39.60 | 38.20 | 38.30 | 38.30 | -4.13% | 21,883 |
| Aug 11, 2026 | 40.00 | 40.00 | 39.95 | 39.95 | 39.95 | -0.12% | 5,000 |
| Aug 10, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | 0.76% | 4,267 |
| Aug 7, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 1.93% | 1,000 |
| Aug 4, 2026 | 38.05 | 38.95 | 38.05 | 38.95 | 38.95 | 2.50% | 7,001 |
| Aug 3, 2026 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | -1.04% | 3,291 |
| Jul 31, 2026 | 38.00 | 38.60 | 38.00 | 38.40 | 38.40 | 0.52% | 12,142 |
| Jul 30, 2026 | 39.00 | 39.00 | 38.20 | 38.20 | 38.20 | 1.37% | 5,861 |
| Jul 29, 2026 | 40.40 | 40.40 | 39.30 | 39.70 | 37.68 | -1.98% | 10,151 |
| Jul 28, 2026 | 40.55 | 40.55 | 40.50 | 40.50 | 38.44 | - | 4,033 |
| Jul 24, 2026 | 40.55 | 40.55 | 40.50 | 40.50 | 38.44 | 0.25% | 2,940 |