Jourdeness Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	56.800	57.100	56.500	57.100	57.100	53,223
2024-01-25	57.100	57.100	56.600	56.800	56.800	27,432
2024-01-24	56.100	57.300	56.100	57.100	57.100	93,518
2024-01-23	55.500	56.300	55.500	56.100	56.100	16,423
2024-01-22	54.800	55.600	54.800	55.500	55.500	55,337
2024-01-19	56.100	56.100	55.000	55.000	55.000	24,589
2024-01-18	54.600	56.500	54.600	54.900	54.900	57,121
2024-01-17	56.000	56.000	54.900	55.000	55.000	177,867
2024-01-16	56.900	56.900	55.900	56.000	56.000	78,161
2024-01-15	57.300	57.300	56.900	57.000	57.000	44,167
2024-01-12	57.300	57.700	57.300	57.300	57.300	31,103
2024-01-11	56.900	57.500	55.100	57.300	57.300	105,797
2024-01-10	56.200	56.300	55.500	55.900	55.900	80,209
2024-01-09	57.300	57.300	56.600	56.600	56.600	47,276
2024-01-08	58.000	58.000	57.100	57.200	57.200	37,276
2024-01-05	57.000	57.300	56.800	57.000	57.000	85,387
2024-01-04	58.000	58.000	56.900	57.000	57.000	107,920
2024-01-03	58.400	58.400	57.400	57.400	57.400	67,928
2024-01-02	57.600	58.500	57.300	58.400	58.400	101,877
2023-12-29	56.800	58.000	56.800	57.600	57.600	77,232
2023-12-28	57.400	57.400	56.800	56.900	56.900	83,063
2023-12-27	57.200	57.600	57.000	57.600	57.600	47,509
2023-12-26	57.300	57.300	56.900	57.000	57.000	119,792
2023-12-25	58.300	58.300	57.400	57.400	57.400	144,798
2023-12-22	58.600	58.800	58.300	58.400	58.400	51,461
2023-12-21	58.500	59.000	58.400	58.700	58.700	42,797
2023-12-20	58.400	59.500	58.400	58.700	58.700	95,721
2023-12-19	58.800	58.800	57.800	58.600	58.600	179,387
2023-12-18	60.000	60.000	58.900	59.100	59.100	155,177
2023-12-15	60.000	60.500	60.000	60.100	60.100	88,452
2023-12-14	59.800	60.000	59.300	59.800	59.800	129,825
2023-12-13	60.100	60.100	59.100	59.400	59.400	112,584
2023-12-12	60.500	61.500	59.800	59.800	59.800	192,066
2023-12-11	61.400	61.400	60.000	60.500	60.500	260,082
2023-12-08	61.700	61.700	61.200	61.200	61.200	126,080
2023-12-07	62.400	62.600	61.400	62.200	62.200	111,164
2023-12-06	62.500	62.500	62.000	62.400	62.400	68,264
2023-12-05	62.800	63.000	62.300	62.500	62.500	41,256
2023-12-04	62.500	63.200	62.500	62.700	62.700	123,524
2023-12-01	62.400	62.800	62.300	62.300	62.300	77,030
2023-11-30	63.000	63.000	62.200	62.200	62.200	89,830
2023-11-29	63.000	63.400	62.500	62.600	62.600	61,371
2023-11-28	63.100	63.300	63.000	63.000	63.000	28,451
2023-11-27	63.900	64.400	63.300	63.300	63.300	43,124
2023-11-24	65.500	65.500	63.800	63.800	63.800	47,396
2023-11-23	63.900	64.500	63.900	64.000	64.000	46,719
2023-11-22	63.700	63.800	63.200	63.400	63.400	62,384
2023-11-21	63.600	63.900	63.600	63.700	63.700	56,043
2023-11-20	63.800	63.900	63.600	63.600	63.600	40,637
2023-11-17	62.800	63.900	62.800	63.700	63.700	88,869
2023-11-16	61.300	62.900	61.300	62.800	62.800	62,159
2023-11-15	60.800	61.600	60.800	61.300	61.300	81,725
2023-11-14	61.600	61.600	60.700	60.800	60.800	56,761
2023-11-13	62.300	62.400	60.500	61.100	61.100	174,569
2023-11-10	63.700	63.700	62.200	62.300	62.300	170,796
2023-11-09	64.100	65.400	64.100	64.400	64.400	104,992
2023-11-08	64.100	64.100	63.600	64.100	64.100	41,600
2023-11-07	63.400	64.300	63.400	64.000	64.000	40,947
2023-11-06	63.100	63.800	63.000	63.600	63.600	25,992
2023-11-03	62.700	63.300	62.700	63.000	63.000	34,600

← NewerPage 12 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.