Jourdeness Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.300	26.700	25.600	26.700	26.700	49,000
2026-07-22	27.100	27.100	26.000	26.200	26.200	34,134
2026-07-21	25.700	27.200	25.450	27.100	27.100	75,000
2026-07-20	25.750	25.750	25.000	25.700	25.700	68,000
2026-07-17	25.550	25.550	24.900	25.250	25.250	40,000
2026-07-16	26.000	26.000	25.500	25.650	25.650	19,132
2026-07-15	25.350	25.950	25.300	25.950	25.950	27,271
2026-07-14	25.400	25.450	25.000	25.250	25.250	21,000
2026-07-13	25.400	26.000	25.200	25.550	25.550	45,000
2026-07-10	25.800	25.800	25.800	25.800	25.800	0
2026-07-09	25.850	25.850	25.600	25.800	25.800	16,010
2026-07-08	27.000	27.000	25.950	26.000	26.000	22,000
2026-07-07	25.750	26.100	25.750	26.100	26.100	24,000
2026-07-06	25.300	26.050	25.300	26.050	26.050	31,006
2026-07-03	25.350	26.150	25.350	25.600	25.600	36,002
2026-07-02	25.000	25.400	25.000	25.350	25.350	18,000
2026-07-01	25.400	25.500	25.000	25.000	25.000	68,437
2026-06-30	24.350	26.400	24.300	25.400	25.400	313,000
2026-06-29	24.050	24.100	23.850	24.000	24.000	67,001
2026-06-26	24.250	24.250	23.700	24.050	24.050	119,204
2026-06-25	24.000	24.200	24.000	24.000	24.000	66,000
2026-06-24	24.100	24.250	24.000	24.000	24.000	27,660
2026-06-23	24.400	24.400	23.950	24.100	24.100	75,000
2026-06-22	24.900	24.900	24.300	24.500	24.500	52,250
2026-06-18	24.800	24.800	24.300	24.800	24.800	39,098
2026-06-17	24.300	24.600	24.250	24.600	24.600	62,736
2026-06-16	24.950	25.000	24.500	24.600	24.600	76,051
2026-06-15	25.200	25.300	24.700	24.750	24.750	52,040
2026-06-12	24.400	25.450	24.400	24.900	24.900	37,000
2026-06-11	25.500	25.550	24.550	24.550	24.550	38,000
2026-06-10	25.050	25.050	24.650	24.650	24.650	54,050
2026-06-09	24.950	25.400	24.800	25.150	25.150	83,101
2026-06-08	25.250	26.050	24.550	24.900	24.900	299,180
2026-06-05	25.200	27.250	25.000	27.250	27.250	292,161
2026-06-04	24.650	25.000	24.500	24.800	24.800	41,000
2026-06-03	24.400	24.700	24.300	24.650	24.650	92,000
2026-06-02	24.400	24.700	24.100	24.350	24.350	59,150
2026-06-01	24.300	24.650	24.250	24.300	24.300	34,001
2026-05-29	25.000	25.000	24.350	24.400	24.400	23,159
2026-05-28	24.400	24.400	24.100	24.200	24.200	47,050
2026-05-27	24.400	24.600	24.250	24.300	24.300	41,127
2026-05-26	24.400	24.750	24.200	24.750	24.750	92,000
2026-05-25	24.550	24.850	24.050	24.850	24.850	78,211
2026-05-22	24.350	24.800	24.150	24.750	24.750	39,125
2026-05-21	24.550	24.800	24.000	24.750	24.750	117,000
2026-05-20	24.700	24.700	24.300	24.700	24.700	32,000
2026-05-19	24.800	24.800	24.200	24.500	24.500	15,198
2026-05-18	24.800	24.800	24.150	24.600	24.600	41,001
2026-05-15	24.550	24.600	24.150	24.550	24.550	39,063
2026-05-14	24.800	25.100	24.600	24.600	24.600	19,008
2026-05-13	24.500	25.000	24.300	24.750	24.750	41,000
2026-05-12	24.650	24.700	24.500	24.500	24.500	25,091
2026-05-11	24.550	24.900	24.500	24.600	24.600	13,250
2026-05-08	24.700	24.950	24.600	24.600	24.600	20,000
2026-05-07	25.050	25.050	24.700	24.700	24.700	35,044
2026-05-06	25.150	25.150	24.800	25.000	25.000	22,003
2026-05-05	25.000	25.050	24.800	24.850	24.850	17,123
2026-05-04	25.150	25.150	24.900	25.000	25.000	32,020
2026-04-30	24.700	25.150	24.600	25.150	25.150	46,050
2026-04-29	25.000	25.000	24.700	24.700	24.700	32,000

← NewerPage 2 of 21 · 1,218 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.