Jourdeness Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	46.700	47.300	46.700	46.850	46.850	64,056
2024-07-31	46.950	47.150	46.500	46.700	46.700	31,022
2024-07-30	47.600	47.600	46.800	46.950	46.950	26,069
2024-07-29	47.950	48.350	47.700	47.750	47.750	58,059
2024-07-26	48.000	48.000	47.550	47.900	47.900	33,359
2024-07-23	48.150	48.650	48.000	48.100	48.100	46,132
2024-07-22	49.100	49.100	48.150	48.150	48.150	57,953
2024-07-19	49.750	50.300	49.100	49.100	49.100	79,444
2024-07-18	50.600	50.600	49.950	49.950	49.950	48,192
2024-07-17	50.800	50.800	50.200	50.700	50.700	45,929
2024-07-16	50.200	50.500	50.100	50.200	50.200	32,699
2024-07-15	50.100	51.100	50.000	50.100	50.100	69,503
2024-07-12	50.800	51.000	50.200	50.300	50.300	59,715
2024-07-11	51.500	51.500	50.600	51.000	51.000	92,427
2024-07-10	51.500	52.000	51.300	52.000	52.000	47,105
2024-07-09	52.200	52.200	51.200	51.600	51.600	65,926
2024-07-08	52.300	52.300	51.200	51.700	51.700	56,425
2024-07-05	52.500	52.500	52.000	52.300	52.300	88,491
2024-07-04	52.400	52.500	51.700	52.100	52.100	127,731
2024-07-03	51.500	52.500	51.500	52.500	52.500	146,325
2024-07-02	51.900	51.900	51.200	51.500	51.500	83,196
2024-07-01	52.500	52.500	51.000	51.700	51.700	76,892
2024-06-28	50.900	52.500	50.900	51.700	51.700	174,022
2024-06-27	50.600	51.100	50.200	50.600	50.600	58,753
2024-06-26	50.800	51.300	50.500	50.600	50.600	56,782
2024-06-25	51.500	51.500	50.200	50.800	50.800	31,811
2024-06-24	49.400	51.300	49.400	50.800	50.800	74,572
2024-06-21	50.800	50.800	50.000	50.000	50.000	108,492
2024-06-20	50.700	51.000	50.600	50.700	50.700	73,167
2024-06-19	51.300	51.500	49.700	50.600	50.600	137,997
2024-06-18	52.300	53.300	51.100	51.300	51.300	517,095
2024-06-17	49.200	53.500	47.500	52.600	52.600	1,420,641
2024-06-14	45.500	48.800	45.450	48.800	48.800	363,255
2024-06-13	44.800	44.800	44.000	44.400	44.400	121,949
2024-06-12	45.800	45.800	44.500	44.600	44.600	151,918
2024-06-11	46.400	47.000	45.800	45.800	45.800	55,499
2024-06-07	46.350	46.650	46.300	46.300	46.300	51,017
2024-06-06	47.250	47.250	46.050	46.200	46.200	74,920
2024-06-05	47.100	47.800	47.100	47.150	47.150	30,766
2024-06-04	46.800	47.100	46.750	47.100	47.100	40,402
2024-06-03	47.600	47.600	46.500	46.800	46.800	44,394
2024-05-31	47.500	47.800	47.300	47.300	47.300	24,423
2024-05-30	48.100	48.100	47.200	47.400	47.400	42,370
2024-05-29	47.950	47.950	47.300	47.800	47.800	46,768
2024-05-28	46.350	48.200	46.350	47.850	47.850	93,678
2024-05-27	46.400	46.550	45.800	46.450	46.450	184,265
2024-05-24	47.850	47.850	46.250	46.550	46.550	339,145
2024-05-23	49.350	49.400	47.500	47.850	47.850	226,652
2024-05-22	50.200	50.200	49.300	49.300	49.300	204,137
2024-05-21	50.200	50.200	49.450	49.600	49.600	66,432
2024-05-20	50.000	50.200	49.700	50.200	50.200	61,309
2024-05-17	49.450	49.800	49.150	49.650	49.650	78,665
2024-05-16	49.950	49.950	49.150	49.400	49.400	76,006
2024-05-15	49.500	49.900	49.350	49.450	49.450	68,061
2024-05-14	50.700	50.700	49.250	49.300	49.300	171,782
2024-05-13	50.100	50.700	49.750	50.000	50.000	161,502
2024-05-10	51.000	51.400	50.700	50.900	50.900	133,546
2024-05-09	52.000	52.700	51.600	51.600	51.600	86,635
2024-05-08	51.600	53.000	50.900	51.800	51.800	110,620
2024-05-07	52.700	52.900	51.400	51.500	51.500	83,388

← NewerPage 10 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-27	0.9913 TWD
2022-04-21	3.5000 TWD
2021-07-08	2.0000 TWD
2020-07-20	4.0000 TWD
2019-07-23	4.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.