Jufan Industrial Co., Ltd. 4584
TPEX · Taiwan · Producer Manufacturing
TWD 37.50+0.50 (+1.35%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | TWD 37.00 | 0.00% | TWD 37.00 | TWD 37.00 | TWD 37.00 | 11.00K |
| 2026-09-29 | TWD 37.00 | 0.00% | TWD 37.00 | TWD 37.00 | TWD 37.00 | 0 |
| 2026-09-24 | TWD 37.00 | -1.33% | TWD 36.35 | TWD 37.05 | TWD 36.35 | 5.00K |
| 2026-09-23 | TWD 37.50 | 0.00% | TWD 37.50 | TWD 37.50 | TWD 37.50 | 0 |
| 2026-09-22 | TWD 37.50 | 0.00% | TWD 37.50 | TWD 37.50 | TWD 37.50 | 0 |
| 2026-09-21 | TWD 37.50 | +1.35% | TWD 37.00 | TWD 37.50 | TWD 37.00 | 3.00K |
| 2026-09-18 | TWD 37.00 | 0.00% | TWD 37.00 | TWD 37.00 | TWD 37.00 | 0 |
| 2026-09-17 | TWD 37.00 | 0.00% | TWD 37.30 | TWD 37.30 | TWD 37.00 | 2.00K |
| 2026-09-16 | TWD 37.00 | 0.00% | TWD 37.00 | TWD 37.00 | TWD 37.00 | 2.00K |
| 2026-09-15 | TWD 37.00 | -1.60% | TWD 37.50 | TWD 37.50 | TWD 37.00 | 10.08K |
| 2026-09-14 | TWD 37.60 | -0.53% | TWD 37.80 | TWD 37.80 | TWD 37.60 | 3.00K |
| 2026-09-11 | TWD 37.80 | -0.66% | TWD 38.05 | TWD 38.05 | TWD 37.80 | 4.02K |
| 2026-09-10 | TWD 38.05 | -1.17% | TWD 38.05 | TWD 38.05 | TWD 38.00 | 8.03K |
| 2026-09-09 | TWD 38.50 | 0.00% | TWD 38.50 | TWD 38.50 | TWD 38.50 | 5.00K |
| 2026-09-08 | TWD 38.50 | -0.52% | TWD 38.50 | TWD 38.80 | TWD 38.50 | 8.16K |
| 2026-09-07 | TWD 38.70 | 0.00% | TWD 38.75 | TWD 38.75 | TWD 38.70 | 2.00K |
| 2026-09-04 | TWD 38.70 | 0.00% | TWD 38.70 | TWD 38.70 | TWD 38.70 | 1.00K |
| 2026-09-03 | TWD 38.70 | -1.15% | TWD 39.45 | TWD 39.85 | TWD 38.70 | 6.00K |
| 2026-09-02 | TWD 39.15 | 0.00% | TWD 39.15 | TWD 39.15 | TWD 39.15 | 0 |
| 2026-09-01 | TWD 39.15 | -0.63% | TWD 39.00 | TWD 39.15 | TWD 38.50 | 6.14K |
| 2026-08-31 | TWD 39.40 | 0.00% | TWD 39.40 | TWD 39.40 | TWD 39.40 | 0 |
| 2026-08-28 | TWD 39.40 | -0.13% | TWD 39.40 | TWD 39.40 | TWD 39.40 | 1.00K |
| 2026-08-27 | TWD 39.45 | -0.38% | TWD 39.65 | TWD 39.65 | TWD 39.45 | 3.00K |
| 2026-08-26 | TWD 39.60 | 0.00% | TWD 39.60 | TWD 39.60 | TWD 39.60 | 0 |
| 2026-08-25 | TWD 39.60 | -0.38% | TWD 38.60 | TWD 39.70 | TWD 38.60 | 4.15K |
| 2026-08-24 | TWD 39.75 | +2.45% | TWD 39.75 | TWD 39.75 | TWD 39.75 | 1.00K |
| 2026-08-21 | TWD 38.80 | -0.51% | TWD 39.65 | TWD 39.65 | TWD 38.80 | 2.39K |
| 2026-08-20 | TWD 39.00 | 0.00% | TWD 39.75 | TWD 39.75 | TWD 39.00 | 4.16K |
| 2026-08-19 | TWD 39.00 | -2.01% | TWD 39.80 | TWD 39.80 | TWD 39.00 | 4.00K |
| 2026-08-18 | TWD 39.80 | 0.00% | TWD 39.80 | TWD 39.80 | TWD 39.80 | 0 |
| 2026-08-17 | TWD 39.80 | +1.02% | TWD 38.80 | TWD 39.80 | TWD 38.50 | 4.00K |
| 2026-08-14 | TWD 39.40 | +2.07% | TWD 39.95 | TWD 39.95 | TWD 38.10 | 6.00K |
| 2026-08-13 | TWD 38.60 | +0.78% | TWD 39.60 | TWD 39.60 | TWD 38.60 | 4.00K |
| 2026-08-12 | TWD 38.30 | -4.13% | TWD 38.25 | TWD 39.60 | TWD 38.20 | 21.00K |
| 2026-08-11 | TWD 39.95 | -0.12% | TWD 40.00 | TWD 40.00 | TWD 39.95 | 5.00K |
| 2026-08-10 | TWD 40.00 | +0.76% | TWD 41.00 | TWD 41.00 | TWD 40.00 | 4.08K |
| 2026-08-07 | TWD 39.70 | +1.93% | TWD 39.70 | TWD 39.70 | TWD 39.70 | 1.00K |
| 2026-08-06 | TWD 38.95 | 0.00% | TWD 38.95 | TWD 38.95 | TWD 38.95 | 0 |
| 2026-08-05 | TWD 38.95 | 0.00% | TWD 38.95 | TWD 38.95 | TWD 38.95 | 0 |
| 2026-08-04 | TWD 38.95 | +2.50% | TWD 38.05 | TWD 38.95 | TWD 38.05 | 7.00K |
| 2026-08-03 | TWD 38.00 | -1.04% | TWD 38.40 | TWD 38.40 | TWD 38.00 | 3.00K |
| 2026-07-31 | TWD 38.40 | +0.52% | TWD 38.00 | TWD 38.60 | TWD 38.00 | 12.00K |
| 2026-07-30 | TWD 38.20 | -3.78% | TWD 39.00 | TWD 39.00 | TWD 38.20 | 5.00K |
| 2026-07-29 | TWD 39.70 | -1.98% | TWD 40.40 | TWD 40.40 | TWD 39.30 | 10.00K |
| 2026-07-28 | TWD 40.50 | 0.00% | TWD 40.55 | TWD 40.55 | TWD 40.50 | 4.00K |
| 2026-07-27 | TWD 40.50 | 0.00% | TWD 40.50 | TWD 40.50 | TWD 40.50 | 0 |
| 2026-07-24 | TWD 40.50 | +0.25% | TWD 40.55 | TWD 40.55 | TWD 40.50 | 2.75K |
| 2026-07-23 | TWD 40.40 | +1.38% | TWD 40.45 | TWD 40.45 | TWD 40.40 | 2.00K |
| 2026-07-22 | TWD 39.85 | +0.89% | TWD 39.85 | TWD 39.85 | TWD 39.85 | 1.00K |
| 2026-07-21 | TWD 39.50 | 0.00% | TWD 39.50 | TWD 39.50 | TWD 39.50 | 1.15K |
| 2026-07-20 | TWD 39.50 | -0.25% | TWD 39.50 | TWD 39.50 | TWD 39.50 | 2.00K |
| 2026-07-17 | TWD 39.60 | -2.46% | TWD 39.65 | TWD 39.65 | TWD 39.60 | 4.00K |
| 2026-07-16 | TWD 40.60 | -0.61% | TWD 40.60 | TWD 40.60 | TWD 40.60 | 2.00K |
| 2026-07-15 | TWD 40.85 | +3.94% | TWD 40.50 | TWD 40.85 | TWD 40.50 | 5.00K |
| 2026-07-14 | TWD 39.30 | +0.64% | TWD 39.35 | TWD 39.70 | TWD 39.10 | 14.00K |
| 2026-07-13 | TWD 39.05 | -2.86% | TWD 39.80 | TWD 39.80 | TWD 39.05 | 13.00K |
| 2026-07-10 | TWD 40.20 | 0.00% | TWD 40.20 | TWD 40.20 | TWD 40.20 | 0 |
| 2026-07-09 | TWD 40.20 | +1.01% | TWD 40.20 | TWD 40.20 | TWD 40.20 | 1.00K |
| 2026-07-08 | TWD 39.80 | -0.25% | TWD 39.90 | TWD 39.90 | TWD 39.80 | 6.00K |
| 2026-07-07 | TWD 39.90 | +0.13% | TWD 39.90 | TWD 39.90 | TWD 39.90 | 5.02K |
| 2026-07-06 | TWD 39.85 | -1.85% | TWD 40.60 | TWD 41.00 | TWD 39.85 | 30.12K |
| 2026-07-03 | TWD 40.60 | +1.75% | TWD 41.40 | TWD 42.00 | TWD 40.60 | 12.16K |
| 2026-07-02 | TWD 39.90 | -0.25% | TWD 40.00 | TWD 40.20 | TWD 39.90 | 13.00K |
| 2026-07-01 | TWD 40.00 | -0.25% | TWD 40.10 | TWD 41.45 | TWD 40.00 | 10.00K |
| 2026-06-30 | TWD 40.10 | +0.12% | TWD 40.10 | TWD 40.10 | TWD 40.10 | 2.00K |
| 2026-06-29 | TWD 40.05 | 0.00% | TWD 40.05 | TWD 40.05 | TWD 40.05 | 0 |
| 2026-06-26 | TWD 40.05 | -0.99% | TWD 40.05 | TWD 40.05 | TWD 40.05 | 1.00K |
| 2026-06-25 | TWD 40.45 | 0.00% | TWD 40.45 | TWD 40.45 | TWD 40.45 | 0 |
| 2026-06-24 | TWD 40.45 | 0.00% | TWD 40.10 | TWD 40.45 | TWD 39.85 | 18.00K |
| 2026-06-23 | TWD 40.45 | -0.12% | TWD 40.15 | TWD 40.45 | TWD 40.05 | 4.00K |
| 2026-06-22 | TWD 40.50 | +0.75% | TWD 40.25 | TWD 40.50 | TWD 40.20 | 3.00K |
| 2026-06-18 | TWD 40.20 | -1.35% | TWD 40.15 | TWD 40.20 | TWD 40.10 | 4.00K |
| 2026-06-17 | TWD 40.75 | +0.62% | TWD 40.05 | TWD 40.75 | TWD 40.05 | 7.00K |
| 2026-06-16 | TWD 40.50 | -0.12% | TWD 40.50 | TWD 40.50 | TWD 40.40 | 5.00K |
| 2026-06-15 | TWD 40.55 | -0.12% | TWD 40.65 | TWD 40.85 | TWD 40.50 | 9.00K |
| 2026-06-12 | TWD 40.60 | -3.10% | TWD 40.60 | TWD 41.20 | TWD 40.50 | 20.01K |
| 2026-06-11 | TWD 41.90 | +1.09% | TWD 42.90 | TWD 42.90 | TWD 41.90 | 2.00K |
| 2026-06-10 | TWD 41.45 | +1.34% | TWD 40.90 | TWD 41.45 | TWD 40.45 | 9.00K |
| 2026-06-09 | TWD 40.90 | 0.00% | TWD 40.90 | TWD 40.90 | TWD 40.90 | 0 |
| 2026-06-08 | TWD 40.90 | -2.97% | TWD 40.90 | TWD 41.80 | TWD 40.90 | 7.00K |
| 2026-06-05 | TWD 42.15 | -1.86% | TWD 42.70 | TWD 42.95 | TWD 42.00 | 14.00K |
| 2026-06-04 | TWD 42.95 | +0.35% | TWD 43.00 | TWD 43.00 | TWD 42.90 | 8.01K |
| 2026-06-03 | TWD 42.80 | +1.90% | TWD 42.20 | TWD 42.80 | TWD 42.10 | 7.00K |
| 2026-06-02 | TWD 42.00 | -2.33% | TWD 43.05 | TWD 43.05 | TWD 42.00 | 7.00K |
| 2026-06-01 | TWD 43.00 | -1.94% | TWD 46.30 | TWD 46.70 | TWD 42.65 | 23.26K |
| 2026-05-29 | TWD 43.85 | +1.50% | TWD 42.80 | TWD 44.90 | TWD 42.80 | 11.40K |
| 2026-05-28 | TWD 43.20 | +0.23% | TWD 43.10 | TWD 43.20 | TWD 43.10 | 15.00K |
| 2026-05-27 | TWD 43.10 | 0.00% | TWD 43.10 | TWD 43.10 | TWD 43.10 | 0 |
| 2026-05-26 | TWD 43.10 | -2.49% | TWD 44.30 | TWD 44.30 | TWD 42.60 | 22.00K |
| 2026-05-25 | TWD 44.20 | -3.91% | TWD 44.50 | TWD 44.50 | TWD 44.20 | 11.14K |