Jourdeness Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	77.900	77.900	76.100	76.500	76.500	19,468
2023-08-04	76.900	77.000	75.900	76.900	76.900	38,494
2023-08-02	77.000	78.000	76.200	76.400	76.400	112,639
2023-08-01	77.800	77.900	76.600	76.900	76.900	94,839
2023-07-31	78.100	79.000	77.600	77.600	77.600	101,976
2023-07-28	78.000	78.400	77.100	78.000	78.000	84,781
2023-07-27	77.000	77.900	76.900	77.800	77.800	84,241
2023-07-26	77.000	78.200	75.600	76.700	76.700	268,059
2023-07-25	78.200	78.300	75.600	76.800	76.800	348,315
2023-07-24	80.800	80.800	78.100	78.200	78.200	236,492
2023-07-21	80.300	81.100	79.500	79.900	79.900	84,593
2023-07-20	79.200	80.900	79.100	80.400	80.400	132,398
2023-07-19	79.800	81.000	79.000	79.300	79.300	235,689
2023-07-18	82.000	82.000	79.600	79.800	79.800	246,261
2023-07-17	80.800	82.800	80.000	82.000	82.000	329,737
2023-07-14	82.300	82.300	80.200	80.800	80.800	207,606
2023-07-13	81.000	81.300	79.600	79.600	79.600	240,068
2023-07-12	82.900	82.900	80.400	80.400	80.400	307,740
2023-07-11	80.100	83.100	80.100	82.800	82.800	580,066
2023-07-10	79.700	80.600	78.800	79.500	79.500	224,710
2023-07-07	80.100	80.100	79.000	79.000	79.000	290,320
2023-07-06	80.300	81.600	80.000	80.000	80.000	183,091
2023-07-05	80.800	81.400	80.500	80.800	80.800	146,850
2023-07-04	81.300	81.300	80.700	80.700	80.700	154,021
2023-07-03	80.900	82.300	80.800	81.500	81.500	155,025
2023-06-30	82.800	82.800	80.000	80.600	80.600	424,385
2023-06-29	82.400	84.000	82.400	82.500	82.500	200,110
2023-06-28	82.500	82.700	82.000	82.300	82.300	173,381
2023-06-27	82.000	84.000	81.700	82.100	82.100	334,487
2023-06-26	83.500	83.500	81.400	82.000	82.000	239,341
2023-06-21	85.700	85.700	83.000	83.500	83.500	357,818
2023-06-20	87.200	87.200	82.900	84.700	84.700	1,276,554
2023-06-19	87.800	88.000	86.000	86.100	86.100	569,726
2023-06-16	88.800	91.000	87.800	88.700	88.700	911,078
2023-06-15	84.500	90.400	84.500	88.800	88.800	2,346,501
2023-06-14	79.200	83.300	79.200	82.800	82.800	1,014,272
2023-06-13	79.100	79.400	78.100	78.100	78.100	321,665
2023-06-12	80.300	80.300	78.600	78.900	78.900	412,729
2023-06-09	81.700	81.700	80.000	80.000	80.000	608,465
2023-06-08	84.000	84.000	81.800	81.800	81.800	373,084
2023-06-07	83.700	84.600	83.400	84.200	84.200	578,772
2023-06-06	79.400	84.100	79.400	83.300	83.300	716,788
2023-06-05	78.500	79.600	78.500	79.300	79.300	229,961
2023-06-02	78.700	78.900	78.300	78.500	78.500	242,175
2023-06-01	78.400	79.000	78.000	78.700	78.700	302,260
2023-05-31	78.400	79.000	77.900	78.400	78.400	243,779
2023-05-30	80.400	80.400	77.600	77.700	77.700	490,801
2023-05-29	79.100	80.100	79.100	80.000	80.000	179,305
2023-05-26	81.000	81.200	79.100	79.100	79.100	467,523
2023-05-25	82.000	82.000	80.800	81.000	81.000	347,338
2023-05-24	82.000	82.600	81.100	82.000	82.000	276,747
2023-05-23	82.300	82.300	80.900	81.600	81.600	326,876
2023-05-22	81.400	82.300	80.900	81.600	81.600	250,938
2023-05-19	81.200	82.300	81.000	81.300	81.300	277,866
2023-05-18	83.200	83.200	80.600	80.900	80.900	455,089
2023-05-17	80.700	83.100	80.700	82.400	82.400	366,679
2023-05-16	81.600	82.200	80.900	81.400	81.400	346,715
2023-05-15	83.000	84.000	80.500	80.900	80.900	602,258
2023-05-12	81.000	83.400	80.300	82.300	82.300	1,189,629
2023-05-11	90.000	90.000	84.400	85.900	85.900	1,107,604

← NewerPage 14 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.