Jourdeness Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	63.000	63.200	62.500	62.800	62.800	38,240
2023-11-01	62.500	62.900	62.300	62.300	62.300	38,000
2023-10-31	63.000	63.600	62.200	62.300	62.300	65,317
2023-10-30	63.400	64.300	63.000	63.000	63.000	81,317
2023-10-27	63.400	64.300	63.200	63.800	63.800	40,063
2023-10-26	64.200	64.200	63.600	63.600	63.600	33,287
2023-10-25	63.900	64.200	63.600	64.200	64.200	30,153
2023-10-24	63.900	64.000	63.300	63.900	63.900	62,414
2023-10-23	64.000	64.500	63.700	63.700	63.700	76,523
2023-10-20	65.000	65.000	64.200	64.300	64.300	61,334
2023-10-19	65.100	65.500	65.000	65.100	65.100	71,452
2023-10-18	65.500	65.600	64.900	65.000	65.000	115,374
2023-10-17	65.600	65.600	65.200	65.500	65.500	61,756
2023-10-16	65.600	66.100	65.300	65.800	65.800	45,545
2023-10-13	66.700	66.700	65.800	66.300	66.300	46,124
2023-10-12	66.800	66.900	66.500	66.700	66.700	22,033
2023-10-11	66.500	66.500	66.000	66.200	66.200	51,717
2023-10-06	67.600	67.600	66.500	66.500	66.500	31,280
2023-10-05	67.200	67.200	66.700	66.900	66.900	26,529
2023-10-04	66.500	66.500	65.800	66.100	66.100	56,249
2023-10-03	66.600	67.500	66.600	66.900	66.900	56,586
2023-10-02	66.000	66.700	66.000	66.500	66.500	53,260
2023-09-28	66.000	66.100	65.600	65.800	65.800	56,628
2023-09-27	66.200	66.700	66.000	66.100	66.100	76,732
2023-09-26	67.300	67.300	66.200	66.200	66.200	45,363
2023-09-25	66.000	68.000	66.000	67.100	67.100	34,786
2023-09-22	66.100	66.600	65.800	66.100	66.100	97,205
2023-09-21	67.900	68.200	66.600	66.700	66.700	181,652
2023-09-20	69.700	69.700	68.100	68.200	68.200	42,482
2023-09-19	69.100	69.400	68.900	69.200	69.200	22,106
2023-09-18	69.000	69.600	68.600	69.100	69.100	42,480
2023-09-15	68.900	69.600	68.800	69.100	69.100	22,469
2023-09-14	68.500	69.600	68.500	69.200	69.200	63,035
2023-09-13	68.400	68.600	68.000	68.300	68.300	46,154
2023-09-12	67.700	68.500	67.600	67.600	67.600	71,880
2023-09-11	69.500	69.500	67.500	67.700	67.700	195,622
2023-09-08	69.100	69.700	68.800	69.500	69.500	47,170
2023-09-07	69.500	69.900	69.500	69.500	69.500	67,296
2023-09-06	69.300	69.600	68.900	69.000	69.000	69,486
2023-09-05	69.400	69.900	68.900	69.300	69.300	105,505
2023-09-04	69.700	70.200	69.300	69.400	69.400	61,381
2023-09-01	68.800	70.600	68.800	70.100	70.100	105,262
2023-08-31	68.600	69.300	68.600	69.000	69.000	53,108
2023-08-30	69.100	69.400	68.300	69.200	69.200	72,115
2023-08-29	68.500	69.000	67.600	68.200	68.200	92,351
2023-08-28	68.800	69.100	67.800	68.400	68.400	81,772
2023-08-25	68.700	69.900	67.500	68.300	68.300	324,386
2023-08-24	68.100	68.100	66.800	67.200	67.200	167,775
2023-08-23	66.900	69.200	66.900	68.600	68.600	129,128
2023-08-22	68.500	68.500	67.300	67.300	67.300	178,775
2023-08-21	68.700	69.500	68.000	68.300	68.300	155,288
2023-08-18	70.700	70.700	68.500	68.800	68.800	125,473
2023-08-17	70.100	70.500	68.800	70.100	70.100	69,265
2023-08-16	71.100	71.100	69.000	69.300	69.300	183,523
2023-08-15	69.400	71.200	69.400	71.100	71.100	160,119
2023-08-14	72.100	72.100	68.600	69.500	69.500	554,508
2023-08-11	71.200	72.600	71.100	71.900	71.900	150,075
2023-08-10	72.200	72.600	71.000	71.200	71.200	303,169
2023-08-09	75.700	75.700	72.000	72.200	72.200	640,877
2023-08-08	77.000	77.000	76.000	76.100	76.100	61,035

← NewerPage 13 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.