Jourdeness Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	68.600	68.600	67.500	67.900	67.195	15,000
2022-08-05	68.500	68.700	67.900	67.900	67.195	17,000
2022-08-04	68.200	68.200	67.500	68.100	67.393	10,000
2022-08-03	69.200	69.300	68.200	68.200	67.492	32,510
2022-08-02	68.500	70.000	68.500	69.300	68.581	7,000
2022-08-01	70.300	70.300	69.000	70.100	69.372	9,001
2022-07-29	70.000	70.000	69.000	69.800	69.075	18,000
2022-07-28	68.600	70.000	68.600	69.400	68.680	32,152
2022-07-27	68.000	68.300	67.600	68.300	67.591	12,000
2022-07-26	67.500	68.300	67.200	68.300	67.591	18,000
2022-07-25	67.300	67.900	67.300	67.900	67.195	6,001
2022-07-22	68.400	68.400	68.000	68.000	67.294	16,001
2022-07-21	68.700	68.700	67.500	68.200	67.492	21,000
2022-07-20	68.400	68.600	67.500	68.300	67.591	28,200
2022-07-19	68.300	68.300	66.900	67.900	67.195	10,026
2022-07-18	67.000	68.200	67.000	67.500	66.799	10,060
2022-07-15	68.000	68.400	67.500	67.800	67.096	18,023
2022-07-14	66.800	68.500	66.800	68.100	67.393	14,001
2022-07-13	67.800	68.500	66.500	68.500	67.789	27,055
2022-07-12	66.500	67.600	66.400	67.600	66.898	50,000
2022-07-11	67.200	67.800	67.200	67.500	66.799	13,039
2022-07-08	68.700	68.700	66.300	67.100	66.404	15,028
2022-07-07	67.600	67.600	67.400	67.400	66.700	3,000
2022-07-06	67.200	67.200	66.000	67.100	66.404	20,050
2022-07-05	67.400	67.800	67.100	67.200	66.502	110,055
2022-07-04	66.600	67.000	66.400	67.000	66.305	27,050
2022-07-01	66.800	67.200	66.000	67.000	66.305	61,067
2022-06-30	67.400	67.400	66.000	67.400	66.700	62,060
2022-06-29	67.300	67.600	67.300	67.600	66.898	39,120
2022-06-28	68.000	68.000	66.900	67.300	66.601	40,036
2022-06-27	67.300	67.600	67.000	67.600	66.898	38,000
2022-06-24	65.800	66.800	65.500	66.800	66.107	40,434
2022-06-23	65.400	65.500	65.000	65.400	64.721	39,026
2022-06-22	64.500	65.000	64.300	64.900	64.226	8,033
2022-06-21	64.300	65.200	64.300	64.900	64.226	46,017
2022-06-20	64.800	64.900	63.200	64.700	64.028	52,057
2022-06-17	63.600	64.400	63.500	64.400	63.732	25,150
2022-06-16	64.100	64.300	63.500	63.600	62.940	30,001
2022-06-15	63.000	64.200	62.600	63.500	62.841	28,291
2022-06-14	62.500	63.400	62.400	63.000	62.346	24,100
2022-06-13	61.900	63.600	61.900	63.600	62.940	41,000
2022-06-10	63.200	63.800	63.200	63.800	63.138	22,000
2022-06-09	64.000	64.100	63.600	64.000	63.336	18,115
2022-06-08	63.500	64.100	63.000	64.100	63.435	18,001
2022-06-07	62.900	63.400	62.500	63.400	62.742	18,001
2022-06-06	63.300	63.500	62.700	63.400	62.742	20,000
2022-06-02	63.200	63.500	62.500	63.200	62.544	30,000
2022-06-01	63.100	63.800	63.000	63.400	62.742	45,549
2022-05-31	64.100	64.100	63.200	63.400	62.742	29,007
2022-05-30	63.400	64.100	63.000	64.100	63.435	18,000
2022-05-27	64.500	64.500	63.900	63.900	63.237	5,400
2022-05-26	63.100	63.500	62.800	63.500	62.841	13,005
2022-05-25	63.300	63.500	62.900	63.500	62.841	11,000
2022-05-24	63.400	63.400	62.600	63.200	62.544	8,000
2022-05-23	64.300	64.300	63.000	63.400	62.742	15,000
2022-05-20	63.000	63.000	62.200	62.900	62.247	24,002
2022-05-19	63.200	63.200	62.000	62.800	62.148	15,008
2022-05-18	63.700	65.000	63.000	63.200	62.544	31,102
2022-05-17	60.700	63.100	60.000	62.800	62.148	78,001
2022-05-16	64.000	64.000	61.500	61.500	60.862	119,137

← NewerPage 18 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.