Jourdeness Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	53.300	53.900	52.500	52.700	52.700	193,559
2024-05-03	52.400	53.400	51.500	52.500	52.500	180,260
2024-05-02	52.300	54.000	52.200	52.500	52.500	321,358
2024-04-30	50.300	51.300	50.200	51.300	51.300	77,244
2024-04-29	50.700	50.700	49.950	50.500	50.500	84,865
2024-04-26	50.100	50.300	49.850	49.850	49.850	45,867
2024-04-25	50.000	51.500	50.000	50.200	50.200	36,152
2024-04-24	50.300	50.600	50.100	50.500	50.500	49,456
2024-04-23	49.550	50.300	49.500	50.100	50.100	53,491
2024-04-22	49.600	50.200	49.250	49.550	49.550	81,939
2024-04-19	50.800	50.800	49.200	49.800	49.800	138,225
2024-04-18	50.300	51.100	50.100	50.800	50.800	41,494
2024-04-17	50.600	51.300	50.500	50.600	50.600	72,670
2024-04-16	50.500	50.800	50.100	50.500	50.500	111,515
2024-04-15	51.100	51.200	50.300	50.500	50.500	58,638
2024-04-12	52.000	52.000	51.000	51.100	51.100	88,383
2024-04-11	52.600	53.000	51.900	52.000	52.000	72,762
2024-04-10	52.800	52.900	52.000	52.400	52.400	75,935
2024-04-09	54.300	54.400	52.000	52.400	52.400	80,823
2024-04-08	52.200	53.900	52.200	52.600	52.600	79,782
2024-04-03	53.400	53.500	52.400	52.700	52.700	69,256
2024-04-02	54.100	54.100	53.100	53.400	53.400	94,173
2024-04-01	55.600	57.300	53.700	54.300	54.300	457,747
2024-03-29	51.200	55.800	51.200	55.300	55.300	388,907
2024-03-28	50.800	51.600	50.800	51.200	51.200	19,819
2024-03-27	50.600	51.100	50.200	50.900	50.900	82,162
2024-03-26	51.800	51.800	51.000	51.000	51.000	35,545
2024-03-25	50.700	52.200	50.700	51.500	51.500	72,054
2024-03-22	50.600	50.900	50.300	50.700	50.700	45,830
2024-03-21	50.000	50.600	49.950	50.100	50.100	180,914
2024-03-20	51.800	52.400	50.000	50.100	50.100	235,033
2024-03-19	52.100	52.100	51.800	51.900	51.900	45,308
2024-03-18	52.500	52.500	51.900	52.000	52.000	57,084
2024-03-15	52.700	52.700	52.500	52.500	52.500	31,419
2024-03-14	53.400	53.400	52.500	52.700	52.700	53,389
2024-03-13	54.100	54.100	53.100	53.100	53.100	63,866
2024-03-12	54.200	54.500	54.000	54.100	54.100	60,353
2024-03-11	52.800	54.500	52.800	54.100	54.100	114,085
2024-03-08	53.900	53.900	52.600	52.600	52.600	100,858
2024-03-07	54.600	54.600	52.600	52.700	52.700	155,317
2024-03-06	54.900	55.400	54.500	54.500	54.500	84,787
2024-03-05	55.300	55.300	55.000	55.100	55.100	37,100
2024-03-04	55.900	56.300	55.600	55.600	55.600	41,630
2024-03-01	55.200	56.000	55.100	55.800	55.800	45,080
2024-02-29	55.500	55.700	55.000	55.300	55.300	68,781
2024-02-27	55.400	55.500	55.000	55.200	55.200	39,351
2024-02-26	56.000	56.000	55.200	55.400	55.400	63,161
2024-02-23	57.500	57.500	56.100	56.200	56.200	58,229
2024-02-22	57.000	57.100	56.700	56.800	56.800	35,232
2024-02-21	57.100	57.400	56.900	57.100	57.100	22,167
2024-02-20	56.300	57.200	56.100	57.100	57.100	88,229
2024-02-19	55.700	56.200	55.400	56.100	56.100	43,358
2024-02-16	55.500	55.700	55.300	55.300	55.300	43,618
2024-02-15	56.100	57.100	55.200	55.500	55.500	54,254
2024-02-05	56.200	56.400	55.100	55.800	55.800	49,820
2024-02-02	56.900	57.000	56.100	56.300	56.300	36,150
2024-02-01	56.700	57.100	56.000	56.200	56.200	41,221
2024-01-31	56.800	56.800	56.300	56.300	56.300	38,831
2024-01-30	57.300	57.300	56.700	56.800	56.800	42,748
2024-01-29	57.000	57.400	56.600	56.600	56.600	22,209

← NewerPage 11 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.