Ju-Kao Engineering Co., Ltd. (TPEX:1594)
Taiwan
· Delayed Price · Currency is TWD 13.45
+0.65 (5.08%)
Apr 29, 2026, 1:59 PM CST
Ju-Kao Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.25 | 13.60 | 11.05 | 13.00 | 13.00 | 1.56% | 463,238 |
| Apr 28, 2026 | 13.60 | 13.70 | 10.90 | 12.80 | 12.80 | -6.23% | 503,659 |
| Apr 27, 2026 | 14.70 | 16.80 | 10.85 | 13.65 | 13.65 | -7.14% | 1,432,215 |
| Apr 24, 2026 | 9.95 | 15.65 | 9.95 | 14.70 | 14.70 | 40.67% | 1,563,864 |
| Apr 23, 2026 | 12.40 | 13.35 | 9.42 | 10.45 | 10.45 | -11.81% | 494,401 |
| Apr 22, 2026 | 14.45 | 14.45 | 11.60 | 11.85 | 11.85 | -15.05% | 835,677 |
| Apr 21, 2026 | 15.00 | 17.30 | 11.40 | 13.95 | 13.95 | -11.15% | 1,543,484 |
| Apr 20, 2026 | 9.95 | 16.00 | 9.50 | 15.70 | 15.70 | 53.17% | 2,001,019 |
| Apr 17, 2026 | 8.00 | 10.60 | 8.00 | 10.25 | 10.25 | 23.05% | 474,532 |
| Apr 16, 2026 | 7.72 | 8.38 | 7.51 | 8.33 | 8.33 | 2.71% | 134,519 |
| Apr 15, 2026 | 7.45 | 8.42 | 7.43 | 8.11 | 8.11 | 8.13% | 80,557 |
| Apr 14, 2026 | 7.46 | 7.50 | 7.46 | 7.50 | 7.50 | 0.54% | 10,000 |
| Apr 13, 2026 | 7.58 | 7.61 | 7.42 | 7.46 | 7.46 | 0.54% | 77,500 |
| Apr 10, 2026 | 7.43 | 7.46 | 7.42 | 7.42 | 7.42 | -2.37% | 17,000 |
| Apr 9, 2026 | 7.43 | 7.60 | 7.42 | 7.60 | 7.60 | -2.31% | 25,668 |
| Apr 8, 2026 | 7.45 | 7.78 | 7.18 | 7.78 | 7.78 | 4.57% | 21,063 |
| Apr 7, 2026 | 7.45 | 7.45 | 7.42 | 7.44 | 7.44 | 0.54% | 21,000 |
| Apr 2, 2026 | 7.40 | 7.78 | 7.40 | 7.40 | 7.40 | - | 58,000 |
| Apr 1, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | -3.90% | 18,100 |
| Mar 31, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | 10,000 |
| Mar 23, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.27% | 20,063 |
| Mar 20, 2026 | 7.80 | 8.00 | 7.80 | 7.90 | 7.90 | - | 5,452 |
| Mar 19, 2026 | 8.00 | 8.00 | 7.60 | 7.90 | 7.90 | -1.25% | 13,871 |
| Mar 18, 2026 | 7.88 | 8.00 | 7.60 | 8.00 | 8.00 | 1.91% | 19,407 |
| Mar 17, 2026 | 7.96 | 7.96 | 7.60 | 7.85 | 7.85 | -6.10% | 25,828 |
| Mar 13, 2026 | 7.70 | 8.36 | 7.70 | 8.36 | 8.36 | 5.82% | 15,104 |
| Mar 12, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.75% | 10,000 |
| Mar 11, 2026 | 7.95 | 7.96 | 7.95 | 7.96 | 7.96 | 0.13% | 10,000 |
| Mar 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.19% | 2,000 |
| Mar 5, 2026 | 8.20 | 8.20 | 7.78 | 7.78 | 7.78 | -8.69% | 23,501 |
| Mar 4, 2026 | 8.05 | 8.52 | 7.70 | 8.52 | 8.52 | 0.71% | 51,000 |
| Mar 2, 2026 | 8.05 | 8.46 | 8.05 | 8.46 | 8.46 | 5.09% | 1,008 |
| Feb 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 10 |
| Feb 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -4.96% | 2,016 |
| Feb 2, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.07% | 1 |
| Jan 30, 2026 | 8.31 | 8.38 | 8.25 | 8.38 | 8.38 | 0.84% | 67,000 |
| Jan 29, 2026 | 8.99 | 8.99 | 8.31 | 8.31 | 8.31 | -11.60% | 15,003 |
| Jan 28, 2026 | 9.03 | 9.78 | 9.00 | 9.40 | 9.40 | 5.62% | 68,473 |
| Jan 27, 2026 | 9.01 | 9.03 | 8.74 | 8.90 | 8.90 | -1.11% | 27,017 |
| Jan 26, 2026 | 8.79 | 9.05 | 8.78 | 9.00 | 9.00 | 2.51% | 36,000 |
| Jan 23, 2026 | 8.84 | 9.27 | 8.78 | 8.78 | 8.78 | -0.68% | 32,911 |
| Jan 21, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.45% | 1 |
| Jan 20, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 3.53% | 3,110 |
| Jan 19, 2026 | 8.41 | 8.50 | 8.41 | 8.50 | 8.50 | -3.85% | 3,500 |
| Jan 14, 2026 | 8.50 | 8.84 | 8.46 | 8.84 | 8.84 | 4.00% | 11,198 |
| Jan 13, 2026 | 8.43 | 8.57 | 8.15 | 8.50 | 8.50 | -3.41% | 23,001 |
| Jan 12, 2026 | 9.09 | 9.30 | 8.80 | 8.80 | 8.80 | -2.65% | 27,000 |
| Jan 9, 2026 | 8.02 | 10.00 | 8.02 | 9.04 | 9.04 | 18.17% | 107,849 |
| Jan 8, 2026 | 6.95 | 7.65 | 6.95 | 7.65 | 7.65 | 10.39% | 91,100 |
| Jan 7, 2026 | 6.60 | 6.93 | 6.48 | 6.93 | 6.93 | 1.61% | 77,294 |
| Jan 6, 2026 | 7.42 | 7.42 | 6.50 | 6.82 | 6.82 | -11.43% | 135,050 |
| Jan 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | 2,000 |
| Dec 23, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | - | 10,000 |
| Dec 22, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -4.31% | 4,000 |
| Dec 19, 2025 | 7.62 | 7.89 | 7.62 | 7.89 | 7.89 | 5.20% | 10,060 |
| Dec 18, 2025 | 7.61 | 7.62 | 7.50 | 7.50 | 7.50 | -1.45% | 18,100 |
| Dec 16, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -4.87% | 3,000 |
| Dec 12, 2025 | 7.61 | 8.00 | 7.61 | 8.00 | 8.00 | -0.12% | 2,100 |
| Nov 27, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 1 |
| Nov 26, 2025 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 0.12% | 6,000 |
| Nov 20, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.38% | 5,000 |
| Nov 18, 2025 | 7.98 | 7.98 | 7.97 | 7.97 | 7.97 | -0.13% | 5,800 |
| Nov 12, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.37% | 1,000 |
| Nov 11, 2025 | 8.00 | 8.01 | 8.00 | 8.01 | 8.01 | 0.12% | 9,001 |
| Nov 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% | 5,000 |
| Nov 5, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 100 |
| Nov 4, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 125 |
| Nov 3, 2025 | 7.98 | 8.01 | 7.98 | 8.01 | 8.01 | 0.38% | 7,152 |
| Oct 31, 2025 | 8.01 | 8.01 | 7.98 | 7.98 | 7.98 | -5.00% | 11,000 |