Jufan Industrial Co., Ltd. (TPEX:4584)
Taiwan · Delayed Price · Currency is TWD 40.85
-0.05 (-0.12%)
At close: May 8, 2026
Jufan Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 41.15 | 41.15 | 40.85 | 40.85 | 40.85 | -0.12% | 4,081 |
| May 7, 2026 | 40.35 | 40.90 | 40.25 | 40.90 | 40.90 | 1.36% | 25,834 |
| May 6, 2026 | 40.60 | 40.60 | 40.35 | 40.35 | 40.35 | -1.59% | 3,276 |
| May 5, 2026 | 40.75 | 41.00 | 40.70 | 41.00 | 41.00 | -1.20% | 11,000 |
| May 4, 2026 | 40.60 | 41.50 | 40.60 | 41.50 | 41.50 | 1.22% | 3,161 |
| Apr 30, 2026 | 41.00 | 41.50 | 40.60 | 41.00 | 41.00 | -1.20% | 15,327 |
| Apr 29, 2026 | 41.55 | 41.55 | 41.50 | 41.50 | 41.50 | -0.36% | 4,000 |
| Apr 28, 2026 | 41.00 | 41.65 | 40.20 | 41.65 | 41.65 | -0.36% | 5,380 |
| Apr 27, 2026 | 41.00 | 42.30 | 41.00 | 41.80 | 41.80 | 2.08% | 19,202 |
| Apr 23, 2026 | 40.15 | 41.35 | 40.00 | 40.95 | 40.95 | 1.11% | 19,000 |
| Apr 22, 2026 | 41.50 | 41.50 | 40.50 | 40.50 | 40.50 | - | 6,082 |
| Apr 21, 2026 | 40.50 | 41.90 | 40.35 | 40.50 | 40.50 | -2.41% | 14,301 |
| Apr 20, 2026 | 40.95 | 41.50 | 40.95 | 41.50 | 41.50 | -0.72% | 7,187 |
| Apr 17, 2026 | 40.80 | 41.80 | 40.60 | 41.80 | 41.80 | 1.46% | 10,047 |
| Apr 16, 2026 | 41.90 | 41.90 | 41.15 | 41.20 | 41.20 | -1.79% | 5,047 |
| Apr 15, 2026 | 41.00 | 42.00 | 41.00 | 41.95 | 41.95 | 2.32% | 19,116 |
| Apr 14, 2026 | 41.55 | 41.55 | 41.00 | 41.00 | 41.00 | -3.76% | 37,899 |
| Apr 13, 2026 | 41.50 | 42.60 | 41.10 | 42.60 | 42.60 | 1.43% | 15,790 |
| Apr 10, 2026 | 42.50 | 42.50 | 42.00 | 42.00 | 42.00 | 0.24% | 2,482 |
| Apr 9, 2026 | 41.50 | 42.40 | 41.25 | 41.90 | 41.90 | 1.33% | 28,000 |
| Apr 8, 2026 | 41.80 | 42.00 | 41.35 | 41.35 | 41.35 | -1.55% | 15,313 |
| Apr 7, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -2.10% | 1,151 |
| Apr 1, 2026 | 43.00 | 43.00 | 42.90 | 42.90 | 42.90 | 2.75% | 4,000 |
| Mar 31, 2026 | 41.30 | 41.75 | 41.30 | 41.75 | 41.75 | -2.22% | 4,059 |
| Mar 27, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - | 4,000 |
| Mar 26, 2026 | 42.65 | 42.75 | 42.65 | 42.70 | 42.70 | 0.23% | 6,359 |
| Mar 25, 2026 | 42.50 | 42.60 | 42.50 | 42.60 | 42.60 | -1.62% | 3,330 |
| Mar 24, 2026 | 42.70 | 44.15 | 42.70 | 43.30 | 43.30 | - | 12,191 |
| Mar 23, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 1.29% | 1,771 |
| Mar 20, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -2.62% | 1,009 |
| Mar 16, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - | 2,002 |
| Mar 13, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.68% | 1,011 |
| Mar 12, 2026 | 44.10 | 44.20 | 44.10 | 44.20 | 44.20 | -5.05% | 2,234 |
| Mar 10, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 9.27% | 2,179 |
| Mar 4, 2026 | 42.90 | 43.00 | 42.60 | 42.60 | 42.60 | -4.05% | 12,741 |
| Mar 3, 2026 | 44.45 | 44.45 | 44.40 | 44.40 | 44.40 | -0.67% | 16,392 |
| Mar 2, 2026 | 45.20 | 45.30 | 44.70 | 44.70 | 44.70 | -1.11% | 10,416 |
| Feb 26, 2026 | 44.90 | 45.30 | 43.80 | 45.20 | 45.20 | 0.44% | 39,900 |
| Feb 25, 2026 | 45.00 | 45.50 | 44.90 | 45.00 | 45.00 | - | 19,647 |
| Feb 24, 2026 | 45.00 | 45.50 | 45.00 | 45.00 | 45.00 | -1.10% | 15,001 |
| Feb 23, 2026 | 45.05 | 45.50 | 45.05 | 45.50 | 45.50 | - | 5,027 |
| Feb 11, 2026 | 46.50 | 47.50 | 45.50 | 45.50 | 45.50 | 1.11% | 13,007 |
| Feb 10, 2026 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | -2.17% | 3,377 |
| Feb 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 1,312 |
| Feb 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.22% | 1,084 |
| Feb 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.10% | 1,000 |
| Feb 4, 2026 | 46.50 | 46.50 | 45.25 | 45.50 | 45.50 | -2.15% | 5,000 |
| Feb 3, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1.09% | 3,000 |
| Feb 2, 2026 | 46.30 | 46.30 | 46.00 | 46.00 | 46.00 | -3.77% | 7,008 |
| Jan 30, 2026 | 47.90 | 47.90 | 47.80 | 47.80 | 47.80 | 1.70% | 2,003 |