Jufan Industrial Co., Ltd.(TW:4584)
NT$35.80-2.20 (-8.21%)
TW:4584
Jufan Industrial Co., Ltd. historical prices
NT$35.80
At close:-2.20 (-8.21%)
Jufan Industrial Co., Ltd. (4584) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 35.80 | 36.50 | 35.80 | 35.80 | 35.80 | -8.21% | 39,593 | 3.71 |
| Nov 09, 2026 | 35.10 | 39.00 | 35.10 | 38.00 | 38.00 | -2.56% | 37,536 | 3.60 |
| Nov 06, 2026 | 39.05 | 39.05 | 39.00 | 39.00 | 39.00 | -3.58% | 7,512 | 0.72 |
| Nov 05, 2026 | 42.35 | 42.35 | 39.10 | 40.45 | 40.45 | -1.22% | 11,462 | 1.11 |
| Nov 04, 2026 | 41.85 | 41.85 | 40.00 | 40.95 | 40.95 | +1.24% | 15,292 | 1.52 |
| Nov 03, 2026 | 41.35 | 41.40 | 39.25 | 40.45 | 40.45 | -2.06% | 24,155 | 2.50 |
| Nov 02, 2026 | 40.40 | 41.40 | 40.00 | 41.30 | 41.30 | +2.23% | 10,000 | 1.05 |
| Oct 30, 2026 | 40.15 | 40.40 | 39.00 | 40.40 | 40.40 | -2.42% | 19,249 | 2.07 |
| Oct 29, 2026 | 40.80 | 41.40 | 40.25 | 41.40 | 41.40 | -0.96% | 20,009 | 2.21 |
| Oct 28, 2026 | 42.45 | 42.45 | 40.10 | 41.80 | 41.80 | -1.65% | 46,217 | 5.43 |
| Oct 27, 2026 | 44.70 | 44.70 | 41.00 | 42.50 | 42.50 | -6.28% | 53,234 | 6.86 |
| Oct 26, 2026 | 45.35 | 46.65 | 43.80 | 45.35 | 45.35 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 45.35 | 46.65 | 43.80 | 45.35 | 45.35 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 43.80 | 46.65 | 43.80 | 45.35 | 45.35 | +6.83% | 181,057 | 35.41 |
| Oct 21, 2026 | 39.95 | 42.45 | 39.95 | 42.45 | 42.45 | +9.97% | 63,199 | 15.21 |
| Oct 20, 2026 | 37.80 | 38.95 | 37.80 | 38.60 | 38.60 | +3.76% | 13,000 | 3.26 |
| Oct 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.72% | 2,000 | 0.50 |
| Oct 16, 2026 | 37.15 | 37.85 | 37.05 | 37.85 | 37.85 | +2.30% | 5,000 | 1.28 |
| Oct 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -4.15% | 1,410 | 0.36 |
| Oct 14, 2026 | 37.70 | 38.60 | 37.40 | 38.60 | 38.60 | +2.39% | 14,340 | 3.82 |
| Oct 13, 2026 | 37.50 | 38.00 | 37.50 | 37.70 | 37.70 | +0.27% | 3,160 | 0.84 |
| Oct 12, 2026 | 37.65 | 38.00 | 37.60 | 37.60 | 37.60 | -1.05% | 3,160 | 0.84 |
| Oct 09, 2026 | 38.00 | 38.00 | 37.90 | 38.00 | 38.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 37.90 | 38.00 | 37.90 | 38.00 | 38.00 | +0.00% | 4,020 | 0.97 |
| Oct 07, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.26% | 3,000 | 0.73 |
| Oct 06, 2026 | 37.75 | 39.85 | 37.75 | 38.10 | 38.10 | +0.26% | 7,194 | 1.80 |
| Oct 05, 2026 | 38.00 | 38.00 | 37.15 | 38.00 | 38.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 37.50 | 38.00 | 37.50 | 38.00 | 38.00 | +1.33% | 6,200 | 1.52 |
| Oct 01, 2026 | 39.60 | 39.60 | 37.50 | 37.50 | 37.50 | +1.35% | 6,000 | 1.34 |
| Sep 30, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | +0.00% | 11,300 | 2.52 |
| Sep 29, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 37.00 | 37.05 | 36.35 | 37.00 | 37.00 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 37.00 | 37.05 | 36.35 | 37.00 | 37.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 36.35 | 37.05 | 36.35 | 37.00 | 37.00 | -1.33% | 5,792 | 1.21 |
| Sep 23, 2026 | 37.50 | 37.80 | 36.80 | 37.50 | 37.50 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 37.50 | 40.15 | 36.35 | 37.50 | 37.50 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 37.00 | 37.50 | 37.00 | 37.50 | 37.50 | +1.35% | 3,009 | 0.60 |
| Sep 18, 2026 | 37.00 | 38.50 | 37.00 | 37.00 | 37.00 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 37.30 | 37.30 | 37.00 | 37.00 | 37.00 | +0.00% | 2,600 | 0.51 |
| Sep 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | +0.00% | 2,109 | 0.41 |
| Sep 15, 2026 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -1.60% | 10,382 | 2.07 |
| Sep 14, 2026 | 37.80 | 37.80 | 37.60 | 37.60 | 37.60 | -0.53% | 3,895 | 0.77 |
| Sep 11, 2026 | 38.05 | 38.05 | 37.80 | 37.80 | 37.80 | -0.66% | 4,015 | 0.79 |
| Sep 10, 2026 | 38.05 | 38.05 | 38.00 | 38.05 | 38.05 | -1.17% | 8,036 | 1.58 |
| Sep 09, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | +0.00% | 5,000 | 0.93 |
| Sep 08, 2026 | 38.50 | 38.80 | 38.50 | 38.50 | 38.50 | -0.52% | 8,219 | 1.57 |
| Sep 07, 2026 | 38.75 | 38.75 | 38.70 | 38.70 | 38.70 | +0.00% | 2,030 | 0.38 |
| Sep 04, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | +0.00% | 1,011 | 0.19 |
| Sep 03, 2026 | 39.45 | 39.85 | 38.70 | 38.70 | 38.70 | -1.15% | 6,432 | 1.20 |
| Sep 02, 2026 | 39.15 | 39.15 | 38.70 | 39.15 | 39.15 | +0.00% | 0 | 0.00 |
