Jui Li Enterprise Co., Ltd. (TPE:1512)
Taiwan
· Delayed Price · Currency is TWD 7.50
+0.15 (2.04%)
Apr 29, 2026, 1:23 PM CST
Jui Li Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.42 | 7.59 | 7.35 | 7.50 | 7.50 | 2.04% | 87,044 |
| Apr 28, 2026 | 7.53 | 7.53 | 7.26 | 7.35 | 7.35 | 1.10% | 47,005 |
| Apr 27, 2026 | 7.26 | 7.34 | 7.21 | 7.27 | 7.27 | -0.68% | 96,235 |
| Apr 24, 2026 | 7.42 | 7.49 | 7.32 | 7.32 | 7.32 | 0.27% | 135,222 |
| Apr 23, 2026 | 7.42 | 7.42 | 7.16 | 7.30 | 7.30 | -0.14% | 169,440 |
| Apr 22, 2026 | 7.40 | 7.40 | 7.30 | 7.31 | 7.31 | -0.54% | 125,353 |
| Apr 21, 2026 | 7.30 | 7.43 | 7.26 | 7.35 | 7.35 | 0.68% | 53,834 |
| Apr 20, 2026 | 7.45 | 7.45 | 7.21 | 7.30 | 7.30 | -2.01% | 113,636 |
| Apr 17, 2026 | 7.45 | 7.67 | 7.35 | 7.45 | 7.45 | 0.13% | 86,423 |
| Apr 16, 2026 | 7.39 | 7.48 | 7.35 | 7.44 | 7.44 | 0.68% | 131,819 |
| Apr 15, 2026 | 7.23 | 7.46 | 7.20 | 7.39 | 7.39 | 2.21% | 132,160 |
| Apr 14, 2026 | 7.22 | 7.43 | 7.20 | 7.23 | 7.23 | - | 129,563 |
| Apr 13, 2026 | 7.40 | 7.40 | 7.15 | 7.23 | 7.23 | -2.82% | 165,272 |
| Apr 10, 2026 | 7.45 | 7.68 | 7.35 | 7.44 | 7.44 | - | 84,695 |
| Apr 9, 2026 | 7.50 | 7.61 | 7.33 | 7.44 | 7.44 | -0.27% | 123,442 |
| Apr 8, 2026 | 7.35 | 7.60 | 7.35 | 7.46 | 7.46 | 1.91% | 129,635 |
| Apr 7, 2026 | 7.58 | 7.79 | 7.31 | 7.32 | 7.32 | -3.43% | 52,059 |
| Apr 2, 2026 | 7.83 | 7.92 | 7.53 | 7.58 | 7.58 | -3.07% | 87,362 |
| Apr 1, 2026 | 7.76 | 8.08 | 7.48 | 7.82 | 7.82 | 4.55% | 207,318 |
| Mar 31, 2026 | 7.44 | 7.48 | 7.25 | 7.48 | 7.48 | 0.54% | 53,240 |
| Mar 30, 2026 | 7.31 | 7.44 | 7.31 | 7.44 | 7.44 | -0.67% | 38,836 |
| Mar 27, 2026 | 7.46 | 7.49 | 7.33 | 7.49 | 7.49 | 0.40% | 40,424 |
| Mar 26, 2026 | 7.71 | 7.83 | 7.31 | 7.46 | 7.46 | -3.24% | 111,778 |
| Mar 25, 2026 | 7.95 | 7.95 | 7.62 | 7.71 | 7.71 | - | 62,415 |
| Mar 24, 2026 | 7.84 | 7.88 | 7.53 | 7.71 | 7.71 | 0.65% | 85,939 |
| Mar 23, 2026 | 7.60 | 8.06 | 7.25 | 7.66 | 7.66 | -0.52% | 93,450 |
| Mar 20, 2026 | 7.65 | 7.78 | 7.60 | 7.70 | 7.70 | 0.52% | 122,276 |
| Mar 19, 2026 | 7.52 | 7.87 | 7.32 | 7.66 | 7.66 | 4.22% | 188,759 |
| Mar 18, 2026 | 7.81 | 7.90 | 7.35 | 7.35 | 7.35 | -6.49% | 320,655 |
| Mar 17, 2026 | 7.93 | 8.09 | 7.86 | 7.86 | 7.86 | -1.87% | 150,928 |
| Mar 16, 2026 | 8.15 | 8.15 | 7.79 | 8.01 | 8.01 | 2.17% | 182,407 |
| Mar 13, 2026 | 8.00 | 8.00 | 7.72 | 7.84 | 7.84 | -2.12% | 307,460 |
| Mar 12, 2026 | 8.24 | 8.51 | 8.01 | 8.01 | 8.01 | 3.22% | 832,976 |
| Mar 11, 2026 | 7.74 | 7.76 | 7.40 | 7.76 | 7.76 | 9.92% | 325,696 |
| Mar 10, 2026 | 7.18 | 7.18 | 6.99 | 7.06 | 7.06 | -0.14% | 51,620 |
| Mar 9, 2026 | 7.18 | 7.18 | 6.91 | 7.07 | 7.07 | -1.94% | 144,550 |
| Mar 6, 2026 | 7.26 | 7.33 | 7.20 | 7.21 | 7.21 | -0.69% | 115,483 |
| Mar 5, 2026 | 7.25 | 7.49 | 7.19 | 7.26 | 7.26 | 0.55% | 139,434 |
| Mar 4, 2026 | 7.34 | 7.55 | 7.21 | 7.22 | 7.22 | -4.87% | 86,044 |
| Mar 3, 2026 | 7.73 | 7.73 | 7.33 | 7.59 | 7.59 | -1.94% | 171,433 |
| Mar 2, 2026 | 7.80 | 7.84 | 7.73 | 7.74 | 7.74 | -0.13% | 66,053 |
| Feb 26, 2026 | 7.81 | 7.81 | 7.72 | 7.75 | 7.75 | -0.77% | 129,358 |
| Feb 25, 2026 | 7.91 | 7.91 | 7.71 | 7.81 | 7.81 | -2.13% | 217,892 |
| Feb 24, 2026 | 7.98 | 7.98 | 7.81 | 7.98 | 7.98 | - | 103,028 |
| Feb 23, 2026 | 7.83 | 8.13 | 7.80 | 7.98 | 7.98 | 0.38% | 91,936 |
| Feb 11, 2026 | 8.16 | 8.25 | 7.92 | 7.95 | 7.95 | -1.85% | 121,195 |
| Feb 10, 2026 | 7.90 | 8.25 | 7.80 | 8.10 | 8.10 | 2.66% | 142,463 |
| Feb 9, 2026 | 7.70 | 7.94 | 7.70 | 7.89 | 7.89 | 1.28% | 38,503 |
| Feb 6, 2026 | 7.85 | 7.87 | 7.67 | 7.79 | 7.79 | -0.76% | 77,823 |
| Feb 5, 2026 | 7.89 | 7.95 | 7.81 | 7.85 | 7.85 | -1.88% | 116,500 |
| Feb 4, 2026 | 8.05 | 8.05 | 7.84 | 8.00 | 8.00 | - | 127,921 |
| Feb 3, 2026 | 8.00 | 8.06 | 7.95 | 8.00 | 8.00 | 0.63% | 93,543 |
| Feb 2, 2026 | 7.96 | 8.07 | 7.95 | 7.95 | 7.95 | - | 98,241 |
| Jan 30, 2026 | 8.12 | 8.12 | 7.94 | 7.95 | 7.95 | -2.09% | 120,322 |
| Jan 29, 2026 | 8.21 | 8.21 | 8.11 | 8.12 | 8.12 | -1.46% | 129,415 |
| Jan 28, 2026 | 8.38 | 8.38 | 8.19 | 8.24 | 8.24 | -1.55% | 86,146 |
| Jan 27, 2026 | 8.36 | 8.38 | 8.28 | 8.37 | 8.37 | 0.24% | 148,761 |
| Jan 26, 2026 | 8.40 | 8.40 | 8.27 | 8.35 | 8.35 | 0.48% | 172,176 |
| Jan 23, 2026 | 8.40 | 8.40 | 8.20 | 8.31 | 8.31 | -1.07% | 195,927 |
| Jan 22, 2026 | 8.85 | 8.95 | 8.32 | 8.40 | 8.40 | -4.87% | 422,474 |
| Jan 21, 2026 | 9.30 | 9.30 | 8.80 | 8.83 | 8.83 | -3.71% | 646,740 |
| Jan 20, 2026 | 8.60 | 9.39 | 8.60 | 9.17 | 9.17 | 7.38% | 1,012,361 |
| Jan 19, 2026 | 7.90 | 8.65 | 7.90 | 8.54 | 8.54 | 7.96% | 909,418 |
| Jan 16, 2026 | 7.24 | 7.97 | 7.22 | 7.91 | 7.91 | 9.10% | 454,313 |
| Jan 15, 2026 | 7.25 | 7.32 | 7.24 | 7.25 | 7.25 | -1.09% | 80,295 |
| Jan 14, 2026 | 7.24 | 7.35 | 7.21 | 7.33 | 7.33 | 0.96% | 91,112 |
| Jan 13, 2026 | 7.42 | 7.42 | 7.24 | 7.26 | 7.26 | -0.55% | 76,298 |
| Jan 12, 2026 | 7.37 | 7.37 | 7.23 | 7.30 | 7.30 | -0.82% | 59,794 |
| Jan 9, 2026 | 7.23 | 7.38 | 7.23 | 7.36 | 7.36 | -0.41% | 38,630 |
| Jan 8, 2026 | 7.24 | 7.42 | 7.24 | 7.39 | 7.39 | 0.68% | 54,824 |
| Jan 7, 2026 | 7.48 | 7.48 | 7.27 | 7.34 | 7.34 | -1.34% | 83,826 |
| Jan 6, 2026 | 7.44 | 7.64 | 7.22 | 7.44 | 7.44 | - | 48,920 |
| Jan 5, 2026 | 7.44 | 7.44 | 7.03 | 7.44 | 7.44 | - | 137,085 |
| Jan 2, 2026 | 7.43 | 7.53 | 7.41 | 7.44 | 7.44 | -1.06% | 47,708 |
| Dec 31, 2025 | 7.58 | 7.58 | 7.45 | 7.52 | 7.52 | - | 32,206 |
| Dec 30, 2025 | 7.57 | 7.57 | 7.43 | 7.52 | 7.52 | -0.40% | 10,017 |
| Dec 29, 2025 | 7.56 | 7.56 | 7.49 | 7.55 | 7.55 | -0.53% | 36,027 |
| Dec 26, 2025 | 7.48 | 7.69 | 7.48 | 7.59 | 7.59 | 1.47% | 54,025 |
| Dec 24, 2025 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | -0.13% | 41,924 |
| Dec 23, 2025 | 7.72 | 7.72 | 7.49 | 7.49 | 7.49 | -2.35% | 25,664 |
| Dec 22, 2025 | 7.55 | 7.67 | 7.52 | 7.67 | 7.67 | 0.92% | 45,197 |
| Dec 19, 2025 | 7.46 | 7.64 | 7.46 | 7.60 | 7.60 | 1.33% | 28,012 |
| Dec 18, 2025 | 7.49 | 7.53 | 7.46 | 7.50 | 7.50 | 0.13% | 43,085 |
| Dec 17, 2025 | 7.54 | 7.54 | 7.47 | 7.49 | 7.49 | 0.40% | 23,754 |
| Dec 16, 2025 | 7.39 | 7.59 | 7.39 | 7.46 | 7.46 | -1.71% | 102,186 |
| Dec 15, 2025 | 7.44 | 7.69 | 7.41 | 7.59 | 7.59 | -0.26% | 134,211 |
| Dec 12, 2025 | 7.60 | 7.72 | 7.60 | 7.61 | 7.61 | -0.65% | 38,512 |
| Dec 11, 2025 | 7.58 | 7.80 | 7.58 | 7.66 | 7.66 | 2.41% | 65,269 |
| Dec 10, 2025 | 7.49 | 7.52 | 7.48 | 7.48 | 7.48 | -0.13% | 37,012 |
| Dec 9, 2025 | 7.50 | 7.50 | 7.46 | 7.49 | 7.49 | -0.13% | 20,176 |
| Dec 8, 2025 | 7.53 | 7.53 | 7.50 | 7.50 | 7.50 | -1.19% | 37,759 |
| Dec 5, 2025 | 7.51 | 7.59 | 7.50 | 7.59 | 7.59 | - | 32,618 |
| Dec 4, 2025 | 7.67 | 7.67 | 7.46 | 7.59 | 7.59 | -0.26% | 38,286 |
| Dec 3, 2025 | 7.65 | 7.67 | 7.53 | 7.61 | 7.61 | -0.52% | 92,262 |
| Dec 2, 2025 | 7.69 | 7.69 | 7.58 | 7.65 | 7.65 | -0.39% | 11,048 |
| Dec 1, 2025 | 7.66 | 7.68 | 7.58 | 7.68 | 7.68 | - | 23,200 |
| Nov 28, 2025 | 7.73 | 7.73 | 7.66 | 7.68 | 7.68 | -0.52% | 11,065 |
| Nov 27, 2025 | 7.70 | 7.77 | 7.70 | 7.72 | 7.72 | 0.26% | 21,040 |
| Nov 26, 2025 | 7.67 | 7.74 | 7.65 | 7.70 | 7.70 | 0.13% | 49,006 |
| Nov 25, 2025 | 7.70 | 7.73 | 7.65 | 7.69 | 7.69 | 0.52% | 35,025 |