Jourdeness Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	77.300	77.900	76.800	76.900	76.102	106,726
2023-02-06	77.100	78.200	76.700	77.300	76.498	219,252
2023-02-03	76.000	78.500	75.700	77.100	76.300	674,918
2023-02-02	75.500	76.300	75.500	75.600	74.815	144,523
2023-02-01	76.000	76.100	75.100	75.500	74.716	109,342
2023-01-31	73.900	76.000	73.900	76.000	75.211	202,216
2023-01-30	74.500	75.100	74.100	74.300	73.529	246,539
2023-01-17	73.100	74.300	73.100	74.200	73.430	160,034
2023-01-16	72.200	73.600	71.400	73.400	72.638	235,157
2023-01-13	71.900	72.700	71.900	72.000	71.253	125,056
2023-01-12	71.700	72.200	71.300	71.900	71.154	126,256
2023-01-11	74.100	74.200	71.700	71.900	71.154	610,975
2023-01-10	76.000	76.000	74.700	74.900	74.123	90,758
2023-01-09	75.300	76.400	75.300	75.900	75.112	121,071
2023-01-06	75.500	75.800	75.100	75.300	74.518	125,147
2023-01-05	75.300	76.600	74.800	75.500	74.716	239,004
2023-01-04	75.700	76.400	74.600	74.600	73.826	182,597
2023-01-03	75.000	76.000	74.600	75.300	74.518	114,800
2022-12-30	76.000	76.600	74.700	75.100	74.320	263,763
2022-12-29	76.600	76.600	74.300	76.000	75.211	311,892
2022-12-28	81.800	84.500	76.000	76.000	75.211	2,194,424
2022-12-27	78.400	82.400	77.300	80.800	79.961	1,046,245
2022-12-26	78.900	79.200	77.500	77.900	77.091	180,827
2022-12-23	78.300	80.000	78.300	78.900	78.081	132,414
2022-12-22	78.900	79.400	77.900	78.600	77.784	258,357
2022-12-21	78.000	78.900	77.200	78.100	77.289	186,390
2022-12-20	81.700	81.700	77.300	77.300	76.498	500,428
2022-12-19	80.400	82.800	80.400	80.500	79.664	651,468
2022-12-16	79.700	81.400	79.000	80.400	79.565	324,954
2022-12-15	79.400	81.000	79.000	80.400	79.565	479,733
2022-12-14	79.900	80.500	78.300	79.400	78.576	315,596
2022-12-13	81.000	81.800	79.900	79.900	79.071	308,057
2022-12-12	82.300	82.300	79.600	80.600	79.763	590,478
2022-12-09	83.200	84.500	81.900	82.300	81.446	840,124
2022-12-08	82.300	83.700	80.700	83.000	82.138	1,603,375
2022-12-07	80.900	86.500	78.500	80.900	80.060	3,001,436
2022-12-06	80.500	81.800	79.200	80.200	79.368	2,197,531
2022-12-05	75.800	80.600	75.800	79.600	78.774	1,701,327
2022-12-02	73.600	76.700	72.300	75.000	74.222	697,604
2022-12-01	71.000	74.000	70.900	72.800	72.044	417,553
2022-11-30	69.500	70.200	69.100	69.700	68.977	86,356
2022-11-29	68.600	69.000	68.300	69.000	68.284	31,143
2022-11-28	68.100	69.100	67.900	69.000	68.284	41,220
2022-11-25	69.000	69.200	68.000	69.100	68.383	61,115
2022-11-24	69.800	69.800	68.500	69.100	68.383	56,000
2022-11-23	68.000	69.400	68.000	68.700	67.987	74,300
2022-11-22	68.000	68.000	67.100	67.700	66.997	47,310
2022-11-21	67.700	68.300	67.500	67.900	67.195	65,650
2022-11-18	68.800	69.000	67.800	67.900	67.195	130,014
2022-11-17	68.300	69.400	68.200	68.500	67.789	53,300
2022-11-16	68.000	69.700	68.000	68.300	67.591	189,112
2022-11-15	70.200	70.200	67.600	68.800	68.086	336,590
2022-11-14	70.300	71.300	69.400	69.800	69.075	185,651
2022-11-11	73.600	74.500	70.600	70.900	70.164	446,963
2022-11-10	73.800	74.200	73.500	74.000	73.232	54,967
2022-11-09	74.400	74.400	73.700	73.800	73.034	75,433
2022-11-08	73.800	74.500	73.500	73.800	73.034	194,030
2022-11-07	74.000	75.000	73.800	73.800	73.034	106,706
2022-11-04	74.100	74.400	73.500	73.900	73.133	70,158
2022-11-03	74.500	75.600	73.900	74.100	73.331	163,833

← NewerPage 16 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.