Jourdeness Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	72.600	75.100	72.600	74.500	73.727	287,537
2022-11-01	72.300	72.800	72.100	72.200	71.451	62,329
2022-10-31	73.000	73.600	72.100	72.400	71.649	154,853
2022-10-28	70.100	74.000	70.100	72.600	71.846	469,502
2022-10-27	71.700	71.700	69.800	70.900	70.164	81,155
2022-10-26	70.400	72.400	70.400	70.900	70.164	66,177
2022-10-25	73.400	73.400	71.300	72.000	71.253	71,418
2022-10-24	72.000	73.200	71.000	72.000	71.253	127,161
2022-10-21	70.500	71.900	70.200	70.400	69.669	61,282
2022-10-20	72.000	72.400	70.000	70.500	69.768	96,351
2022-10-19	72.600	73.700	71.900	71.900	71.154	86,383
2022-10-18	71.500	72.400	70.800	72.400	71.649	56,386
2022-10-17	70.000	72.000	70.000	71.100	70.362	126,097
2022-10-14	69.600	71.400	68.800	71.400	70.659	160,219
2022-10-13	69.800	69.800	63.700	68.800	68.086	281,536
2022-10-12	69.700	70.100	68.900	69.500	68.779	65,727
2022-10-11	71.200	71.300	69.200	69.600	68.878	157,783
2022-10-07	71.700	74.400	71.700	72.000	71.253	246,500
2022-10-06	72.800	72.900	71.600	71.600	70.857	100,802
2022-10-05	73.400	74.200	72.100	72.100	71.352	135,205
2022-10-04	74.300	74.900	72.900	73.400	72.638	180,514
2022-10-03	74.000	75.800	73.700	73.700	72.935	261,638
2022-09-30	72.900	74.200	71.900	74.000	73.232	262,962
2022-09-29	70.400	73.100	70.400	72.900	72.143	149,648
2022-09-28	70.300	70.300	69.000	69.900	69.174	79,336
2022-09-27	72.000	72.200	68.500	69.400	68.680	386,680
2022-09-26	77.300	77.300	72.000	72.000	71.253	360,543
2022-09-23	77.300	79.700	76.500	76.500	75.706	667,240
2022-09-22	77.400	77.800	76.200	76.500	75.706	146,616
2022-09-21	77.500	78.800	76.700	76.700	75.904	227,454
2022-09-20	78.500	78.900	77.500	77.500	76.696	283,074
2022-09-19	77.100	78.000	76.300	77.300	76.498	228,599
2022-09-16	75.400	76.500	75.400	76.200	75.409	37,006
2022-09-15	76.400	77.000	75.400	76.000	75.211	95,253
2022-09-14	75.000	76.000	75.000	75.600	74.815	40,126
2022-09-13	76.500	76.500	75.800	75.800	75.013	48,112
2022-09-12	75.300	77.400	75.300	75.800	75.013	124,080
2022-09-08	75.000	75.000	74.300	74.300	73.529	33,056
2022-09-07	74.600	74.600	73.300	74.300	73.529	41,831
2022-09-06	74.500	75.800	73.600	74.400	73.628	48,215
2022-09-05	74.700	74.700	73.000	73.400	72.638	50,893
2022-09-02	74.900	74.900	73.700	73.800	73.034	51,938
2022-09-01	74.500	75.000	73.500	73.500	72.737	87,150
2022-08-31	76.500	76.500	74.200	74.500	73.727	208,035
2022-08-30	76.200	77.200	74.200	74.200	73.430	262,075
2022-08-29	73.000	78.400	72.800	74.800	74.024	626,813
2022-08-26	72.900	73.900	72.000	72.700	71.945	145,423
2022-08-25	68.400	74.100	68.200	71.500	70.758	200,466
2022-08-24	68.300	68.300	68.000	68.200	67.492	18,051
2022-08-23	68.000	68.300	68.000	68.100	67.393	27,001
2022-08-22	67.300	68.800	67.300	68.200	67.492	17,055
2022-08-19	68.200	68.200	68.000	68.100	67.393	17,000
2022-08-18	68.000	68.500	68.000	68.200	67.492	16,150
2022-08-17	68.500	68.500	67.900	68.500	67.789	11,004
2022-08-16	68.600	69.000	67.600	68.500	67.789	26,078
2022-08-15	67.900	69.300	67.900	68.500	67.789	20,203
2022-08-12	68.400	68.400	67.800	67.900	67.195	19,045
2022-08-11	68.800	68.900	68.400	68.400	67.690	6,090
2022-08-10	68.800	68.800	68.100	68.400	67.690	10,033
2022-08-09	68.200	68.200	68.100	68.200	67.492	6,000

← NewerPage 17 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.