Jourdeness Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	64.000	64.000	61.500	61.500	60.862	119,137
2022-05-13	65.600	65.600	64.000	64.100	63.435	175,178
2022-05-12	66.600	67.900	63.500	66.000	65.315	257,601
2022-05-11	68.700	68.800	68.500	68.800	68.086	15,766
2022-05-10	68.800	69.100	68.300	69.100	68.383	17,075
2022-05-09	68.700	69.700	68.400	69.600	68.878	34,457
2022-05-06	68.300	69.400	68.300	69.400	68.680	36,495
2022-05-05	69.100	70.400	69.100	69.900	69.174	51,000
2022-05-04	68.500	68.700	68.300	68.700	67.987	19,088
2022-05-03	67.900	68.300	67.900	68.200	67.492	31,417
2022-04-29	67.700	67.900	67.700	67.900	67.195	12,000
2022-04-28	67.800	67.800	67.500	67.700	66.997	14,015
2022-04-27	68.000	68.000	67.000	67.600	66.898	59,239
2022-04-26	68.000	68.800	68.000	68.300	67.591	38,130
2022-04-25	68.100	68.400	68.000	68.400	67.690	41,308
2022-04-22	68.900	69.000	68.500	69.000	68.284	13,562
2022-04-21	69.400	69.900	68.000	69.000	68.284	140,723
2022-04-20	71.400	72.000	71.400	71.400	67.195	89,620
2022-04-19	71.500	71.500	70.600	71.400	67.195	44,141
2022-04-18	71.100	71.100	70.700	70.800	66.631	22,090
2022-04-15	71.500	71.500	70.600	71.100	66.913	21,354
2022-04-14	71.100	71.400	70.000	71.100	66.913	65,006
2022-04-13	70.000	71.000	70.000	71.000	66.819	29,423
2022-04-12	70.100	70.100	68.800	69.700	65.595	49,000
2022-04-11	70.900	70.900	70.000	70.000	65.878	77,112
2022-04-08	70.500	71.000	70.500	71.000	66.819	18,000
2022-04-07	70.500	70.700	70.000	70.700	66.536	39,000
2022-04-06	71.500	71.500	70.800	70.800	66.631	48,010
2022-04-01	70.000	71.100	70.000	71.100	66.913	23,201
2022-03-31	71.200	71.200	69.900	70.300	66.160	72,000
2022-03-30	70.600	71.000	70.400	71.000	66.819	23,204
2022-03-29	70.100	70.700	70.100	70.700	66.536	21,050
2022-03-28	70.500	70.500	70.000	70.400	66.254	31,422
2022-03-25	70.700	70.700	70.000	70.500	66.348	21,093
2022-03-24	69.500	70.900	69.500	70.100	65.972	121,220
2022-03-23	70.000	70.000	69.300	69.400	65.313	97,607
2022-03-22	68.200	68.600	67.900	68.600	64.560	49,004
2022-03-21	68.700	68.700	68.500	68.600	64.560	17,006
2022-03-18	70.000	70.000	68.400	68.500	64.466	23,051
2022-03-17	69.200	70.500	68.400	68.900	64.842	20,695
2022-03-16	68.100	68.100	67.200	68.000	63.995	14,421
2022-03-15	68.300	68.300	67.100	67.700	63.713	29,064
2022-03-14	68.200	68.200	67.000	67.700	63.713	59,109
2022-03-11	67.800	68.200	67.700	68.200	64.184	15,000
2022-03-10	67.800	68.800	67.800	68.600	64.560	28,000
2022-03-09	66.800	67.700	66.600	67.400	63.431	24,124
2022-03-08	69.100	69.100	65.900	66.100	62.207	189,415
2022-03-07	70.900	70.900	69.000	69.200	65.125	72,061
2022-03-04	70.600	70.600	70.000	70.000	65.878	23,040
2022-03-03	71.000	71.000	70.300	70.600	66.442	42,100
2022-03-02	71.300	71.400	70.700	70.700	66.536	18,022
2022-03-01	71.900	71.900	71.100	71.400	67.195	40,518
2022-02-25	69.400	72.000	69.000	72.000	67.760	98,714
2022-02-24	69.800	70.000	68.900	68.900	64.842	114,123
2022-02-23	71.000	71.000	70.100	70.200	66.066	52,184
2022-02-22	71.300	71.300	69.900	71.000	66.819	74,173
2022-02-21	71.200	71.500	71.200	71.300	67.101	18,200
2022-02-18	71.200	71.200	71.000	71.000	66.819	17,291
2022-02-17	71.100	71.500	70.500	71.200	67.007	31,588
2022-02-16	71.400	71.800	70.900	71.000	66.819	44,471

← NewerPage 19 of 21 · 1,215 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.