Jourdeness Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	92.200	92.800	88.900	89.200	89.200	604,314
2023-05-09	95.500	95.500	91.800	91.800	91.800	444,813
2023-05-08	97.300	98.600	94.900	95.300	95.300	913,394
2023-05-05	95.700	98.000	95.200	96.700	96.700	1,080,886
2023-05-04	90.900	95.400	90.900	94.600	94.600	667,097
2023-05-03	93.100	93.100	90.900	91.100	91.100	344,977
2023-05-02	93.500	93.900	92.500	93.100	93.100	424,650
2023-04-28	93.800	95.200	93.000	93.300	93.300	258,709
2023-04-27	95.400	95.500	92.100	93.000	93.000	419,002
2023-04-26	94.700	96.300	93.500	95.500	94.509	435,048
2023-04-25	98.000	98.300	94.300	95.500	94.509	614,211
2023-04-24	97.300	98.300	95.600	98.100	97.082	394,227
2023-04-21	101.50	103.00	96.500	97.200	96.191	1,117,504
2023-04-20	105.00	106.50	99.600	103.00	101.93	1,696,068
2023-04-19	101.00	105.50	100.00	104.00	102.92	1,462,822
2023-04-18	98.700	101.00	96.600	100.00	98.962	1,072,321
2023-04-17	96.500	99.000	96.100	98.500	97.478	1,006,876
2023-04-14	96.000	97.300	94.900	95.000	94.014	663,422
2023-04-13	96.300	96.900	94.300	94.500	93.519	642,640
2023-04-12	98.200	99.800	95.800	96.000	95.004	1,120,126
2023-04-11	97.500	99.400	95.500	98.100	97.082	933,408
2023-04-10	94.000	98.400	94.000	97.500	96.488	1,729,988
2023-04-07	92.900	94.200	91.100	93.400	92.431	505,533
2023-04-06	94.500	94.700	92.000	92.000	91.045	623,917
2023-03-31	93.900	94.600	92.400	93.600	92.628	510,983
2023-03-30	92.300	94.700	91.800	93.300	92.332	685,100
2023-03-29	91.200	92.900	90.800	92.100	91.144	564,821
2023-03-28	91.700	92.200	89.000	91.000	90.055	999,276
2023-03-27	94.200	97.000	92.000	92.200	91.243	2,505,695
2023-03-24	87.400	94.100	85.900	93.300	92.332	2,285,303
2023-03-23	85.000	88.800	84.900	87.400	86.493	841,819
2023-03-22	83.900	85.500	83.800	85.100	84.217	352,285
2023-03-21	84.300	85.200	83.300	83.300	82.435	416,378
2023-03-20	83.900	84.900	82.600	84.100	83.227	407,389
2023-03-17	85.800	85.800	82.600	83.800	82.930	1,648,157
2023-03-16	85.400	90.800	84.700	86.100	85.206	5,017,107
2023-03-15	83.500	85.400	82.400	84.000	83.128	940,235
2023-03-14	83.500	83.500	81.300	81.500	80.654	654,329
2023-03-13	83.800	85.600	80.700	84.400	83.524	1,453,056
2023-03-10	82.100	85.600	81.200	83.500	82.633	2,027,937
2023-03-09	80.700	81.800	80.500	80.700	79.862	196,269
2023-03-08	81.400	83.000	80.300	80.700	79.862	336,267
2023-03-07	81.900	81.900	80.500	81.500	80.654	118,409
2023-03-06	83.000	83.100	79.200	80.600	79.763	267,682
2023-03-03	81.400	82.900	81.400	82.000	81.149	194,915
2023-03-02	81.000	81.600	80.100	81.200	80.357	160,096
2023-03-01	82.300	82.400	80.100	80.800	79.961	270,461
2023-02-24	85.700	85.700	81.900	82.300	81.446	442,783
2023-02-23	84.100	85.800	83.100	84.500	83.623	626,041
2023-02-22	81.000	86.000	81.000	83.700	82.831	1,512,594
2023-02-21	81.000	82.500	80.600	81.600	80.753	400,730
2023-02-20	81.000	82.200	80.400	81.000	80.159	674,709
2023-02-17	77.600	80.800	77.600	80.000	79.170	932,598
2023-02-16	77.100	78.000	77.100	77.600	76.795	88,842
2023-02-15	77.500	78.400	77.200	77.300	76.498	273,463
2023-02-14	76.100	78.100	76.100	77.400	76.597	179,205
2023-02-13	76.700	76.700	75.600	76.100	75.310	94,116
2023-02-10	76.100	76.800	75.200	75.600	74.815	151,340
2023-02-09	76.400	77.000	76.200	76.200	75.409	113,261
2023-02-08	77.100	78.000	76.500	76.500	75.706	162,349

← NewerPage 15 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.