Jourdeness Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	25.000	25.000	24.700	24.700	24.700	32,000
2026-04-28	25.100	25.100	24.800	24.900	24.900	74,707
2026-04-27	25.850	25.900	25.000	25.150	25.150	49,100
2026-04-24	26.100	26.200	26.000	26.200	26.200	34,000
2026-04-23	26.450	26.450	26.100	26.100	26.100	62,000
2026-04-22	26.700	26.700	26.400	26.400	26.400	37,000
2026-04-21	26.550	26.900	26.350	26.700	26.700	72,407
2026-04-20	26.950	27.000	26.500	26.550	26.550	30,253
2026-04-17	27.200	27.200	26.800	27.000	27.000	38,622
2026-04-16	27.400	27.400	27.000	27.000	27.000	34,134
2026-04-15	27.500	27.500	27.100	27.300	27.300	34,034
2026-04-14	26.900	27.250	26.900	27.150	27.150	51,001
2026-04-13	26.800	27.000	26.500	26.950	26.950	74,249
2026-04-10	26.950	27.000	26.800	26.900	26.900	13,094
2026-04-09	26.900	26.950	26.850	26.850	26.850	24,109
2026-04-08	27.200	27.200	26.850	26.850	26.850	51,968
2026-04-07	27.000	27.350	27.000	27.200	27.200	10,039
2026-04-02	27.300	27.500	27.250	27.400	27.400	16,092
2026-04-01	27.450	27.450	27.150	27.300	27.300	15,026
2026-03-31	27.250	27.500	27.200	27.200	27.200	44,060
2026-03-30	27.350	27.350	27.100	27.250	27.250	44,137
2026-03-27	27.500	27.500	27.400	27.400	27.400	25,000
2026-03-26	27.700	27.700	27.550	27.700	27.700	13,000
2026-03-25	28.000	28.000	27.700	27.700	27.700	17,000
2026-03-24	27.800	27.800	27.500	27.800	27.800	59,200
2026-03-23	28.100	28.100	27.700	27.800	27.800	56,000
2026-03-20	28.200	28.350	28.150	28.200	28.200	22,106
2026-03-19	28.350	28.350	28.250	28.350	28.350	16,039
2026-03-18	28.800	28.850	28.350	28.350	28.350	34,001
2026-03-17	28.500	28.600	28.300	28.600	28.600	108,828
2026-03-16	28.850	28.850	28.350	28.500	28.500	59,011
2026-03-13	28.700	28.900	28.550	28.550	28.550	22,128
2026-03-12	28.900	28.900	28.650	28.700	28.700	18,432
2026-03-11	28.800	28.900	28.550	28.800	28.800	40,406
2026-03-10	29.350	29.350	28.850	28.950	28.950	9,292
2026-03-09	29.250	29.250	28.650	28.750	28.750	35,913
2026-03-06	29.150	29.400	29.100	29.400	29.400	13,050
2026-03-05	29.350	29.350	29.100	29.250	29.250	20,000
2026-03-04	28.800	29.350	28.700	29.300	29.300	48,118
2026-03-03	29.300	29.550	29.100	29.400	29.400	26,000
2026-03-02	30.000	30.000	28.950	29.450	29.450	21,171
2026-02-26	29.250	29.250	28.900	28.950	28.950	20,000
2026-02-25	29.050	29.050	28.850	29.000	29.000	48,367
2026-02-24	29.350	29.400	29.100	29.150	29.150	27,130
2026-02-23	28.950	29.450	28.850	29.350	29.350	35,300
2026-02-11	29.600	29.600	28.850	28.950	28.950	30,161
2026-02-10	29.100	29.100	29.000	29.050	29.050	13,000
2026-02-09	29.050	29.200	29.050	29.100	29.100	19,000
2026-02-06	29.050	29.100	29.050	29.100	29.100	9,000
2026-02-05	29.300	29.300	29.150	29.150	29.150	22,088
2026-02-04	29.200	29.400	29.200	29.250	29.250	13,240
2026-02-03	29.350	29.450	29.200	29.300	29.300	18,004
2026-02-02	29.400	29.950	29.200	29.350	29.350	69,390
2026-01-30	29.400	29.450	29.400	29.400	29.400	9,000
2026-01-29	29.850	29.850	29.350	29.600	29.600	26,000
2026-01-28	29.700	29.800	29.650	29.800	29.800	18,110
2026-01-27	30.000	30.000	29.350	29.600	29.600	34,001
2026-01-26	29.750	29.750	29.600	29.600	29.600	29,505
2026-01-23	30.800	30.800	29.600	29.650	29.650	33,111
2026-01-22	29.750	29.850	29.500	29.850	29.850	48,050

← NewerPage 3 of 5 · 245 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.