Jenn Feng Industrial Tools Co., Ltd.(TW:1538)
NT$7.240.00 (0.00%)
TW:1538
Jenn Feng Industrial Tools Co., Ltd. historical prices
NT$7.24
At close:0.00 (0.00%)
Jenn Feng Industrial Tools Co., Ltd. (1538) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.24 | 7.95 | 6.53 | 7.24 | 7.24 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 7.24 | 7.95 | 6.58 | 7.24 | 7.24 | -9.05% | 0 | 0.00 |
| Nov 09, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -9.05% | 1,366 | 0.36 |
| Nov 06, 2026 | 7.96 | 8.53 | 7.21 | 7.96 | 7.96 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 7.96 | 8.74 | 7.18 | 7.96 | 7.96 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 6.91 | 7.96 | 6.91 | 7.96 | 7.96 | +4.46% | 7,102 | 1.94 |
| Nov 03, 2026 | 7.62 | 7.95 | 6.87 | 7.62 | 7.62 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -8.19% | 1,005 | 0.28 |
| Oct 30, 2026 | 8.30 | 8.38 | 7.48 | 8.30 | 8.30 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 8.30 | 8.49 | 7.54 | 8.30 | 8.30 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 8.30 | 8.49 | 7.50 | 8.30 | 8.30 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 8.71 | 8.71 | 8.30 | 8.30 | 8.30 | -10.27% | 3,691 | 1.02 |
| Oct 26, 2026 | 9.25 | 9.25 | 8.11 | 9.25 | 9.25 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 9.25 | 9.25 | 8.11 | 9.25 | 9.25 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 9.25 | 9.25 | 8.11 | 9.25 | 9.25 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 9.25 | 9.25 | 8.11 | 9.25 | 9.25 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 9.25 | 9.25 | 8.15 | 9.25 | 9.25 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 9.25 | 9.25 | 8.67 | 9.25 | 9.25 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 9.25 | 9.25 | 8.35 | 9.25 | 9.25 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 9.26 | 9.26 | 9.25 | 9.25 | 9.25 | -0.22% | 4,227 | 0.92 |
| Oct 14, 2026 | 9.26 | 9.27 | 9.26 | 9.27 | 9.27 | 0.00% | 3,401 | 0.75 |
| Oct 13, 2026 | 9.47 | 9.47 | 8.97 | 9.27 | 9.27 | -0.32% | 10,522 | 2.30 |
| Oct 12, 2026 | 9.04 | 9.32 | 9.04 | 9.30 | 9.30 | +2.20% | 5,635 | 1.24 |
| Oct 09, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | +2.82% | 1,501 | 0.32 |
| Oct 07, 2026 | 8.63 | 8.86 | 8.63 | 8.85 | 8.85 | +5.61% | 9,262 | 2.04 |
| Oct 06, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | +3.08% | 1,757 | 0.39 |
| Oct 05, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | +2.91% | 1,591 | 0.34 |
| Oct 02, 2026 | 7.98 | 8.46 | 7.81 | 7.90 | 7.90 | +0.89% | 10,231 | 2.15 |
| Oct 01, 2026 | 7.48 | 7.83 | 7.48 | 7.83 | 7.83 | +4.68% | 15,832 | 3.36 |
| Sep 30, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -9.88% | 15,937 | 3.58 |
| Sep 29, 2026 | 8.30 | 8.39 | 8.01 | 8.30 | 8.30 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 8.30 | 8.30 | 7.48 | 8.30 | 8.30 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 8.30 | 8.30 | 7.48 | 8.30 | 8.30 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 8.30 | 8.30 | 7.48 | 8.30 | 8.30 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 8.30 | 8.38 | 7.55 | 8.30 | 8.30 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 8.30 | 8.30 | 7.61 | 8.30 | 8.30 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -6.21% | 3,452 | 0.75 |
| Sep 18, 2026 | 8.85 | 8.85 | 7.94 | 8.85 | 8.85 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 8.85 | 8.85 | 8.10 | 8.85 | 8.85 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 8.85 | 8.85 | 8.11 | 8.85 | 8.85 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 8.85 | 8.85 | 8.12 | 8.85 | 8.85 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 8.85 | 9.69 | 7.98 | 8.85 | 8.85 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 8.81 | 8.85 | 8.80 | 8.85 | 8.85 | +0.57% | 19,685 | 4.08 |
| Sep 10, 2026 | 8.30 | 8.80 | 8.30 | 8.80 | 8.80 | +8.64% | 18,273 | 3.98 |
| Sep 09, 2026 | 8.15 | 8.20 | 8.10 | 8.10 | 8.10 | -1.58% | 22,005 | 5.10 |
| Sep 08, 2026 | 8.10 | 8.45 | 8.10 | 8.23 | 8.23 | -8.56% | 33,672 | 8.59 |
| Sep 07, 2026 | 9.00 | 9.20 | 9.00 | 9.00 | 9.00 | +0.45% | 42,298 | 13.02 |
| Sep 04, 2026 | 8.96 | 9.00 | 8.08 | 8.96 | 8.96 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 8.96 | 9.50 | 8.13 | 8.96 | 8.96 | 0.00% | 0 | 0.00 |
