Jourdeness Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	33.150	33.750	33.000	33.250	33.250	14,000
2025-10-23	33.250	33.350	33.150	33.350	33.350	19,000
2025-10-22	33.150	34.000	33.150	33.800	33.800	21,000
2025-10-21	33.200	33.200	33.150	33.200	33.200	31,000
2025-10-20	33.400	33.400	33.300	33.300	33.300	15,400
2025-10-17	33.500	34.450	33.400	33.500	33.500	28,000
2025-10-16	33.500	33.500	33.300	33.450	33.450	27,000
2025-10-15	33.250	33.500	33.250	33.400	33.400	22,728
2025-10-14	33.550	33.650	33.300	33.450	33.450	27,357
2025-10-13	33.450	33.450	33.000	33.250	33.250	21,000
2025-10-09	34.700	34.700	33.500	33.500	33.500	15,000
2025-10-08	33.300	33.800	33.250	33.600	33.600	41,000
2025-10-07	33.700	33.700	33.250	33.250	33.250	18,200
2025-10-03	33.600	34.000	33.600	33.900	33.900	15,000
2025-10-02	33.650	33.700	33.450	33.450	33.450	6,100
2025-10-01	33.550	34.000	33.550	33.650	33.650	13,041
2025-09-30	33.550	33.600	33.400	33.600	33.600	24,360
2025-09-29	33.550	33.550	33.550	33.550	33.550	0
2025-09-26	33.500	33.800	33.500	33.550	33.550	17,150
2025-09-25	33.500	33.500	33.500	33.500	33.500	3,001
2025-09-24	33.500	33.500	33.300	33.400	33.400	14,033
2025-09-23	33.900	34.000	33.800	33.850	33.850	14,060
2025-09-22	33.800	33.800	33.800	33.800	33.800	2,000
2025-09-19	33.700	33.900	33.500	33.900	33.900	13,009
2025-09-18	33.800	34.050	33.700	33.700	33.700	24,001
2025-09-17	33.600	33.850	33.400	33.450	33.450	11,040
2025-09-16	33.750	33.750	33.600	33.600	33.600	4,000
2025-09-15	33.500	33.700	33.500	33.700	33.700	13,100
2025-09-12	33.700	34.000	33.700	33.700	33.700	13,035
2025-09-11	33.650	33.950	33.650	33.700	33.700	18,010
2025-09-10	34.000	34.000	33.800	34.000	34.000	16,031
2025-09-09	34.050	34.100	33.750	34.100	34.100	21,001
2025-09-08	33.500	34.150	33.500	34.050	34.050	6,003
2025-09-05	34.000	34.200	34.000	34.200	34.200	11,000
2025-09-04	34.050	34.050	33.600	33.900	33.900	15,000
2025-09-03	34.000	34.100	34.000	34.050	34.050	10,130
2025-09-02	34.000	34.200	34.000	34.100	34.100	7,000
2025-09-01	34.500	34.500	33.800	33.900	33.900	9,078
2025-08-29	34.800	35.300	34.600	34.600	34.600	42,000
2025-08-28	34.900	35.200	34.500	34.800	34.800	30,022
2025-08-27	34.300	34.900	34.300	34.700	34.700	8,184
2025-08-26	34.100	34.450	33.950	34.300	34.300	23,030
2025-08-25	33.850	34.500	33.850	34.500	34.500	24,000
2025-08-22	33.800	33.800	33.800	33.800	33.800	0
2025-08-21	34.750	34.750	33.600	33.800	33.800	23,018
2025-08-20	34.100	34.100	33.750	33.750	33.750	20,049
2025-08-19	34.400	34.500	34.150	34.150	34.150	14,007
2025-08-18	34.600	34.600	34.200	34.200	34.200	8,020
2025-08-15	34.050	34.250	34.050	34.200	34.200	11,753
2025-08-14	34.250	34.450	34.250	34.350	34.350	11,010
2025-08-13	34.600	34.900	34.600	34.600	34.600	6,029
2025-08-12	34.100	34.450	33.900	34.200	34.200	23,001
2025-08-11	34.200	34.250	34.150	34.150	34.150	10,045
2025-08-08	34.100	34.500	34.100	34.500	34.500	30,150
2025-08-07	34.400	34.450	34.350	34.450	34.450	8,034
2025-08-06	34.600	34.600	34.600	34.600	34.600	2,000
2025-08-05	34.450	34.600	34.450	34.600	34.600	5,020
2025-08-04	34.400	34.600	34.400	34.550	34.550	6,005
2025-08-01	34.800	34.800	34.700	34.800	34.800	18,896
2025-07-31	34.500	34.800	33.450	34.800	34.800	34,346

← NewerPage 5 of 21 · 1,219 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.