Jenn Feng Industrial Tools Co., Ltd. 1538
TWSE · Taiwan · Consumer Durables
TWD 7.90+0.07 (+0.89%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 7.90 | +0.89% | TWD 7.98 | TWD 8.46 | TWD 7.81 | 10.23K |
| 2026-10-01 | TWD 7.83 | +4.68% | TWD 7.48 | TWD 7.83 | TWD 7.48 | 15.00K |
| 2026-09-30 | TWD 7.48 | -9.88% | TWD 7.48 | TWD 7.48 | TWD 7.48 | 15.94K |
| 2026-09-29 | TWD 8.30 | 0.00% | TWD 8.30 | TWD 8.30 | TWD 8.30 | 0 |
| 2026-09-24 | TWD 8.30 | 0.00% | TWD 8.30 | TWD 8.30 | TWD 8.30 | 0 |
| 2026-09-23 | TWD 8.30 | 0.00% | TWD 8.30 | TWD 8.30 | TWD 8.30 | 0 |
| 2026-09-22 | TWD 8.30 | 0.00% | TWD 8.30 | TWD 8.30 | TWD 8.30 | 0 |
| 2026-09-21 | TWD 8.30 | -6.21% | TWD 8.30 | TWD 8.30 | TWD 8.30 | 3.06K |
| 2026-09-18 | TWD 8.85 | 0.00% | TWD 8.85 | TWD 8.85 | TWD 8.85 | 0 |
| 2026-09-17 | TWD 8.85 | 0.00% | TWD 8.85 | TWD 8.85 | TWD 8.85 | 0 |
| 2026-09-16 | TWD 8.85 | 0.00% | TWD 8.85 | TWD 8.85 | TWD 8.85 | 0 |
| 2026-09-15 | TWD 8.85 | 0.00% | TWD 8.85 | TWD 8.85 | TWD 8.85 | 0 |
| 2026-09-14 | TWD 8.85 | 0.00% | TWD 8.85 | TWD 8.85 | TWD 8.85 | 0 |
| 2026-09-11 | TWD 8.85 | +0.57% | TWD 8.81 | TWD 8.85 | TWD 8.80 | 19.09K |
| 2026-09-10 | TWD 8.80 | +8.64% | TWD 8.30 | TWD 8.80 | TWD 8.30 | 17.08K |
| 2026-09-09 | TWD 8.10 | -1.58% | TWD 8.15 | TWD 8.20 | TWD 8.10 | 22.00K |
| 2026-09-08 | TWD 8.23 | -8.56% | TWD 8.10 | TWD 8.45 | TWD 8.10 | 33.30K |
| 2026-09-07 | TWD 9.00 | +0.45% | TWD 9.00 | TWD 9.20 | TWD 9.00 | 42.06K |
| 2026-09-04 | TWD 8.96 | 0.00% | TWD 8.96 | TWD 8.96 | TWD 8.96 | 0 |
| 2026-09-03 | TWD 8.96 | 0.00% | TWD 8.96 | TWD 8.96 | TWD 8.96 | 0 |
| 2026-09-02 | TWD 8.96 | 0.00% | TWD 8.96 | TWD 8.96 | TWD 8.96 | 0 |
| 2026-09-01 | TWD 8.96 | 0.00% | TWD 8.96 | TWD 8.96 | TWD 8.96 | 0 |
| 2026-08-31 | TWD 8.96 | 0.00% | TWD 8.96 | TWD 8.96 | TWD 8.96 | 0 |
| 2026-08-28 | TWD 8.96 | 0.00% | TWD 8.96 | TWD 8.96 | TWD 8.96 | 0 |
| 2026-08-27 | TWD 8.96 | 0.00% | TWD 8.96 | TWD 8.96 | TWD 8.96 | 0 |
| 2026-08-26 | TWD 8.96 | 0.00% | TWD 8.96 | TWD 8.96 | TWD 8.96 | 0 |
| 2026-08-25 | TWD 8.96 | 0.00% | TWD 8.96 | TWD 8.96 | TWD 8.96 | 0 |
| 2026-08-24 | TWD 8.96 | -2.18% | TWD 9.00 | TWD 9.00 | TWD 8.96 | 3.00K |
| 2026-08-21 | TWD 9.16 | 0.00% | TWD 9.16 | TWD 9.16 | TWD 9.16 | 0 |
| 2026-08-20 | TWD 9.16 | 0.00% | TWD 9.16 | TWD 9.16 | TWD 9.16 | 0 |
| 2026-08-19 | TWD 9.16 | 0.00% | TWD 9.16 | TWD 9.16 | TWD 9.16 | 0 |
| 2026-08-18 | TWD 9.16 | -0.43% | TWD 9.16 | TWD 9.16 | TWD 9.16 | 1.00K |
| 2026-08-17 | TWD 9.20 | 0.00% | TWD 9.20 | TWD 9.20 | TWD 9.20 | 1.00K |
| 2026-08-14 | TWD 9.20 | 0.00% | TWD 9.20 | TWD 9.20 | TWD 9.20 | 0 |
| 2026-08-13 | TWD 9.20 | -9.80% | TWD 9.20 | TWD 9.20 | TWD 9.20 | 2.20K |
| 2026-08-12 | TWD 10.20 | 0.00% | TWD 10.20 | TWD 10.20 | TWD 10.20 | 0 |
| 2026-08-11 | TWD 10.20 | 0.00% | TWD 10.20 | TWD 10.20 | TWD 10.20 | 0 |
| 2026-08-10 | TWD 10.20 | 0.00% | TWD 10.20 | TWD 10.20 | TWD 10.20 | 0 |
| 2026-08-07 | TWD 10.20 | 0.00% | TWD 10.20 | TWD 10.20 | TWD 10.20 | 0 |
| 2026-08-06 | TWD 10.20 | 0.00% | TWD 10.20 | TWD 10.20 | TWD 10.20 | 0 |
| 2026-08-05 | TWD 10.20 | 0.00% | TWD 10.20 | TWD 10.20 | TWD 10.20 | 0 |
| 2026-08-04 | TWD 10.20 | 0.00% | TWD 10.20 | TWD 10.20 | TWD 10.20 | 0 |
| 2026-08-03 | TWD 10.20 | 0.00% | TWD 10.20 | TWD 10.20 | TWD 10.20 | 0 |
| 2026-07-31 | TWD 10.20 | 0.00% | TWD 10.20 | TWD 10.20 | TWD 10.20 | 0 |
| 2026-07-30 | TWD 10.20 | +2.00% | TWD 10.20 | TWD 10.20 | TWD 10.20 | 1.00K |
| 2026-07-29 | TWD 10.00 | +1.83% | TWD 10.00 | TWD 10.00 | TWD 9.55 | 15.00K |
| 2026-07-28 | TWD 9.82 | -1.80% | TWD 9.90 | TWD 10.00 | TWD 9.82 | 7.00K |
| 2026-07-27 | TWD 10.00 | 0.00% | TWD 9.90 | TWD 10.00 | TWD 9.90 | 7.00K |
| 2026-07-24 | TWD 10.00 | +6.72% | TWD 10.00 | TWD 10.00 | TWD 9.99 | 12.00K |
| 2026-07-23 | TWD 9.37 | -6.30% | TWD 10.15 | TWD 10.15 | TWD 9.37 | 2.40K |
| 2026-07-22 | TWD 10.00 | +2.04% | TWD 10.00 | TWD 10.00 | TWD 10.00 | 7.00K |
| 2026-07-21 | TWD 9.80 | 0.00% | TWD 9.80 | TWD 9.80 | TWD 9.80 | 0 |
| 2026-07-20 | TWD 9.80 | -4.39% | TWD 10.15 | TWD 10.15 | TWD 9.80 | 14.10K |
| 2026-07-17 | TWD 10.25 | 0.00% | TWD 10.25 | TWD 10.25 | TWD 10.25 | 0 |
| 2026-07-16 | TWD 10.25 | -6.82% | TWD 10.05 | TWD 10.25 | TWD 10.00 | 11.61K |
| 2026-07-15 | TWD 11.00 | +3.77% | TWD 11.00 | TWD 11.00 | TWD 11.00 | 4.15K |
| 2026-07-14 | TWD 10.60 | +6.00% | TWD 10.00 | TWD 10.60 | TWD 10.00 | 7.08K |
| 2026-07-13 | TWD 10.00 | 0.00% | TWD 10.05 | TWD 10.05 | TWD 10.00 | 3.00K |
| 2026-07-10 | TWD 10.00 | 0.00% | TWD 10.00 | TWD 10.00 | TWD 10.00 | 0 |
| 2026-07-09 | TWD 10.00 | -0.50% | TWD 10.00 | TWD 10.00 | TWD 10.00 | 2.50K |
| 2026-07-08 | TWD 10.05 | -4.29% | TWD 10.60 | TWD 10.60 | TWD 10.05 | 14.14K |
| 2026-07-07 | TWD 10.50 | -1.87% | TWD 10.80 | TWD 10.80 | TWD 10.50 | 11.50K |
| 2026-07-06 | TWD 10.70 | -4.46% | TWD 10.20 | TWD 10.70 | TWD 10.20 | 12.00K |
| 2026-07-03 | TWD 11.20 | 0.00% | TWD 11.20 | TWD 11.20 | TWD 11.20 | 0 |
| 2026-07-02 | TWD 11.20 | 0.00% | TWD 11.20 | TWD 11.20 | TWD 11.20 | 0 |
| 2026-07-01 | TWD 11.20 | 0.00% | TWD 11.20 | TWD 11.20 | TWD 11.20 | 0 |
| 2026-06-30 | TWD 11.20 | +0.90% | TWD 11.10 | TWD 11.20 | TWD 11.10 | 2.00K |
| 2026-06-29 | TWD 11.10 | 0.00% | TWD 11.10 | TWD 11.10 | TWD 11.10 | 0 |
| 2026-06-26 | TWD 11.10 | -5.13% | TWD 11.10 | TWD 11.10 | TWD 11.10 | 6.10K |
| 2026-06-25 | TWD 11.70 | -1.27% | TWD 11.80 | TWD 11.80 | TWD 11.70 | 3.13K |
| 2026-06-24 | TWD 11.85 | +0.42% | TWD 11.80 | TWD 11.85 | TWD 11.80 | 2.12K |
| 2026-06-23 | TWD 11.80 | +3.51% | TWD 11.25 | TWD 11.80 | TWD 11.10 | 10.50K |
| 2026-06-22 | TWD 11.40 | -3.39% | TWD 11.20 | TWD 11.50 | TWD 11.20 | 12.06K |
| 2026-06-18 | TWD 11.80 | 0.00% | TWD 11.80 | TWD 11.80 | TWD 11.80 | 0 |
| 2026-06-17 | TWD 11.80 | -1.67% | TWD 11.80 | TWD 11.80 | TWD 11.80 | 2.83K |
| 2026-06-16 | TWD 12.00 | +2.56% | TWD 12.00 | TWD 12.00 | TWD 12.00 | 5.00K |
| 2026-06-15 | TWD 11.70 | 0.00% | TWD 11.80 | TWD 11.80 | TWD 11.70 | 3.00K |
| 2026-06-12 | TWD 11.70 | -0.85% | TWD 11.35 | TWD 11.70 | TWD 11.35 | 4.39K |
| 2026-06-11 | TWD 11.80 | +1.72% | TWD 11.85 | TWD 11.85 | TWD 11.60 | 9.00K |
| 2026-06-10 | TWD 11.60 | 0.00% | TWD 11.60 | TWD 11.60 | TWD 11.60 | 0 |
| 2026-06-09 | TWD 11.60 | +4.04% | TWD 11.90 | TWD 11.90 | TWD 11.60 | 10.00K |
| 2026-06-08 | TWD 11.15 | -7.08% | TWD 11.35 | TWD 11.85 | TWD 11.15 | 4.51K |
| 2026-06-05 | TWD 12.00 | +2.56% | TWD 12.00 | TWD 12.00 | TWD 12.00 | 2.10K |
| 2026-06-04 | TWD 11.70 | -0.85% | TWD 11.30 | TWD 11.70 | TWD 11.30 | 23.00K |
| 2026-06-03 | TWD 11.80 | +0.85% | TWD 10.95 | TWD 11.80 | TWD 10.95 | 11.20K |
| 2026-06-02 | TWD 11.70 | 0.00% | TWD 11.35 | TWD 11.70 | TWD 11.00 | 13.41K |
| 2026-06-01 | TWD 11.70 | -0.85% | TWD 11.15 | TWD 11.70 | TWD 11.15 | 4.06K |
| 2026-05-29 | TWD 11.80 | 0.00% | TWD 11.90 | TWD 11.90 | TWD 11.60 | 6.08K |
| 2026-05-28 | TWD 11.80 | 0.00% | TWD 11.80 | TWD 11.80 | TWD 11.75 | 3.17K |
| 2026-05-27 | TWD 11.80 | +0.43% | TWD 11.75 | TWD 11.80 | TWD 11.15 | 20.00K |