Jufan Industrial Co., Ltd. (TPEX:4584)
Taiwan
· Delayed Price · Currency is TWD 41.50
-0.15 (-0.36%)
Apr 29, 2026, 11:32 AM CST
Jufan Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2026 | 46.30 | 47.00 | 46.30 | 47.00 | 47.00 | -0.42% | 4,087 |
| Jan 28, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | 5,021 |
| Jan 27, 2026 | 46.60 | 47.00 | 46.55 | 47.00 | 47.00 | - | 6,148 |
| Jan 26, 2026 | 47.00 | 47.00 | 46.30 | 47.00 | 47.00 | - | 7,001 |
| Jan 23, 2026 | 47.65 | 47.65 | 46.95 | 47.00 | 47.00 | 3.30% | 4,162 |
| 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 |