Jenn Feng Industrial Co., Ltd. - 1538.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	28.15	27.3	27.3	28.15	27.3	6,000
August 15, 2025	27.55	27.75	27.75	28.3	27.55	17,541
August 14, 2025	28.2	27.55	27.55	28.85	27.55	23,718
August 13, 2025	27.35	27.1	27.1	28.8	27.1	14,662
August 12, 2025	28.45	26.85	26.85	29.4	26.85	14,505
August 11, 2025	27.9	27.1	27.1	27.9	27.05	7,503
August 08, 2025	27.4	27.4	27.4	27.4	27.4	0
August 07, 2025	27.8	27.4	27.4	28.3	27.4	6,890
August 06, 2025	27.25	27.25	27.25	27.25	27.25	3,868
August 05, 2025	27.2	27.2	27.2	27.2	27.2	0
August 04, 2025	27.2	27.2	27.2	27.2	27.2	0
July 31, 2025	27.95	27.2	27.2	28.15	27.2	8,001
July 30, 2025	28.15	28.15	28.15	28.15	28.15	0
July 29, 2025	28.15	28.15	28.15	28.15	28.15	1,001
July 28, 2025	29.15	28.15	28.15	29.15	27.5	4,134
July 25, 2025	26.35	28.35	28.35	28.35	26.35	13,273
July 24, 2025	27.95	27.15	27.15	27.95	27.15	2,886
July 23, 2025	28.25	27.95	27.95	28.25	27.9	10,166
July 22, 2025	27.6	27.65	27.65	29.15	27.6	12,030
July 21, 2025	28.8	28.6	28.6	28.8	28.6	7,051
July 18, 2025	27.55	28.3	28.3	28.3	27.55	4,000
July 17, 2025	28	28.05	28.05	28.05	27.95	13,004
July 16, 2025	27	28.15	28.15	28.15	27	5,001
July 15, 2025	26.6	27.55	27.55	28.6	26.6	4,110
July 14, 2025	26	26	26	26	26	0
July 11, 2025	26	26	26	26	26	0
July 10, 2025	26	26	26	26	26	0
July 09, 2025	26	26	26	26	26	1,050
July 08, 2025	25.2	26.9	26.9	26.9	25.2	4,000
July 07, 2025	25.7	25.7	25.7	25.7	25.7	0
July 04, 2025	25.95	25.7	25.7	25.95	25.7	4,081
July 03, 2025	27.85	26.75	26.75	27.85	26.75	2,009
July 02, 2025	26.9	26.5	26.5	26.9	25.7	6,002
July 01, 2025	26.8	26.9	26.9	26.9	25.35	9,000
June 30, 2025	26.6	26.4	26.4	26.6	24.5	23,205
June 27, 2025	26.8	26	26	27.65	25	21,957
June 26, 2025	27.3	25.7	25.7	27.3	25.1	17,057
June 25, 2025	28.15	26.6	26.6	28.15	26.6	2,001
June 24, 2025	27.25	27.25	27.25	27.25	27.25	2,448
June 23, 2025	25.6	26.35	26.35	26.35	25.6	2,556
June 20, 2025	25.9	25.6	25.6	27	25.5	26,100
June 19, 2025	27.95	27.95	27.95	27.95	27.95	1,002
June 18, 2025	27.4	27.25	27.25	27.4	27.25	2,000
June 17, 2025	26.8	26.5	26.5	27.65	26.5	16,066
June 16, 2025	26.3	26.3	26.3	26.3	26.3	3,662
June 13, 2025	28.85	28.85	28.85	28.85	28.85	0
June 12, 2025	28.85	28.85	28.85	28.85	28.85	1,877
June 11, 2025	27.5	28.6	28.6	28.6	27.45	6,768
June 10, 2025	27.55	27.55	27.55	27.55	27.55	0
June 09, 2025	27.5	27.55	27.55	27.55	27.5	5,113
June 06, 2025	29.3	29.3	29.3	29.3	29.3	1,031
June 05, 2025	27.5	28.4	28.4	28.4	27.5	3,590
June 04, 2025	28.1	26.85	26.85	29.05	26.85	10,109
June 03, 2025	28.8	28.2	28.2	29.75	27.25	22,248
June 02, 2025	27.8	27.5	27.5	27.8	27.5	26,002
May 29, 2025	28.35	28	28	28.35	28	7,035
May 28, 2025	28.7	28.5	28.5	28.7	28.5	33,887
May 27, 2025	28.85	28.7	28.7	28.85	28.7	8,077
May 26, 2025	28.85	28.85	28.85	28.85	28.85	2,002
May 23, 2025	28.85	28.85	28.85	28.85	28.85	3,000

Jenn Feng Industrial Co., Ltd. (1538.TW) TAI