Jourdeness Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	29.900	29.900	29.750	29.800	29.800	13,000
2026-01-20	29.850	29.900	29.800	29.900	29.900	19,056
2026-01-19	29.650	30.300	29.650	30.200	30.200	49,100
2026-01-16	29.800	29.900	29.450	29.750	29.750	53,050
2026-01-15	29.750	29.750	29.500	29.750	29.750	22,710
2026-01-14	30.000	30.000	29.500	29.750	29.750	51,400
2026-01-13	29.550	29.800	29.500	29.800	29.800	8,082
2026-01-12	29.700	29.750	29.450	29.600	29.600	56,096
2026-01-09	29.850	29.850	29.700	29.800	29.800	11,007
2026-01-08	30.800	30.800	29.600	29.850	29.850	28,053
2026-01-07	29.800	29.850	29.750	29.800	29.800	15,001
2026-01-06	29.800	29.900	29.600	29.850	29.850	37,655
2026-01-05	29.800	29.850	29.800	29.800	29.800	10,100
2026-01-02	29.950	29.950	29.800	29.850	29.850	19,096
2025-12-31	29.850	29.850	29.750	29.850	29.850	22,180
2025-12-30	29.850	29.850	29.800	29.850	29.850	12,070
2025-12-29	29.900	30.000	29.800	30.000	30.000	7,001
2025-12-26	30.000	30.100	29.800	29.950	29.950	20,000
2025-12-24	29.950	30.000	29.900	29.950	29.950	19,168
2025-12-23	30.050	30.300	30.000	30.050	30.050	13,265
2025-12-22	30.850	30.850	30.000	30.050	30.050	23,018
2025-12-19	30.050	30.150	30.000	30.150	30.150	16,000
2025-12-18	30.100	30.250	30.000	30.100	30.100	38,001
2025-12-17	30.000	30.550	30.000	30.150	30.150	29,000
2025-12-16	30.000	30.950	30.000	30.100	30.100	63,250
2025-12-15	30.000	30.050	30.000	30.050	30.050	62,004
2025-12-12	30.000	30.150	29.950	30.000	30.000	28,001
2025-12-11	30.300	30.300	30.000	30.000	30.000	34,900
2025-12-10	30.300	30.550	30.000	30.100	30.100	207,211
2025-12-09	30.400	30.400	30.200	30.200	30.200	23,477
2025-12-08	30.400	31.000	30.050	30.400	30.400	29,392
2025-12-05	30.400	30.450	30.400	30.450	30.450	5,000
2025-12-04	30.400	30.400	30.350	30.400	30.400	12,150
2025-12-03	30.800	30.800	30.400	30.400	30.400	13,686
2025-12-02	30.600	31.350	30.450	30.500	30.500	11,033
2025-12-01	30.350	30.950	30.300	30.600	30.600	10,000
2025-11-28	30.450	31.050	30.300	30.350	30.350	14,012
2025-11-27	30.450	30.500	30.350	30.450	30.450	18,237
2025-11-26	31.450	31.450	30.350	30.400	30.400	42,460
2025-11-25	30.350	30.500	30.350	30.400	30.400	23,000
2025-11-24	30.750	30.750	30.300	30.400	30.400	37,201
2025-11-21	30.500	30.850	30.500	30.850	30.850	10,040
2025-11-20	30.900	30.900	30.500	30.500	30.500	24,314
2025-11-19	30.600	30.850	30.600	30.850	30.850	11,000
2025-11-18	31.100	31.100	30.700	30.700	30.700	19,000
2025-11-17	31.500	31.500	31.100	31.100	31.100	21,679
2025-11-14	31.400	31.550	31.250	31.550	31.550	37,076
2025-11-13	31.050	31.650	31.050	31.400	31.400	27,001
2025-11-12	31.250	31.700	31.050	31.550	31.550	35,000
2025-11-11	32.100	32.100	31.250	31.250	31.250	10,000
2025-11-10	31.200	31.350	31.100	31.100	31.100	10,484
2025-11-07	31.450	31.550	31.100	31.350	31.350	24,497
2025-11-06	31.750	31.750	31.600	31.600	31.600	12,010
2025-11-05	32.150	32.150	31.550	31.550	31.550	35,011
2025-11-04	32.400	32.600	32.300	32.400	32.400	17,013
2025-11-03	32.800	33.050	32.200	32.400	32.400	230,158
2025-10-31	32.950	33.000	32.900	32.900	32.900	11,030
2025-10-30	33.150	33.150	33.000	33.000	33.000	16,050
2025-10-29	33.000	33.200	33.000	33.150	33.150	23,000
2025-10-28	33.350	33.350	33.050	33.050	33.050	23,019

← NewerPage 4 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.