Jourdeness Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	35.600	35.700	35.600	35.600	35.600	5,000
2025-05-05	38.050	38.050	35.700	35.700	35.700	8,299
2025-05-02	37.350	37.350	36.250	36.800	36.800	16,000
2025-04-30	35.950	37.500	35.600	36.100	36.100	28,421
2025-04-29	35.800	36.500	35.000	35.150	35.150	31,141
2025-04-28	34.000	34.600	34.000	34.600	34.600	18,016
2025-04-25	33.950	34.100	33.950	34.000	34.000	10,349
2025-04-24	33.800	33.850	33.500	33.850	33.850	16,243
2025-04-23	33.800	34.950	33.750	33.800	33.800	49,361
2025-04-22	33.800	33.800	33.800	33.800	33.800	2,667
2025-04-21	34.200	34.200	32.850	32.850	32.850	27,992
2025-04-18	34.200	34.200	33.950	33.950	33.950	20,204
2025-04-17	34.850	34.850	34.000	34.500	34.500	7,524
2025-04-16	34.800	35.000	34.100	34.100	34.100	25,772
2025-04-15	33.100	35.000	33.100	34.800	34.800	37,216
2025-04-14	34.100	34.100	32.600	33.100	33.100	40,739
2025-04-11	32.550	33.900	32.000	33.400	33.400	30,121
2025-04-10	32.000	33.650	32.000	33.650	33.650	105,267
2025-04-09	30.850	31.200	30.600	30.600	30.600	281,447
2025-04-08	36.800	36.800	33.950	33.950	33.950	137,237
2025-04-07	37.700	37.700	37.700	37.700	37.700	40,300
2025-04-02	42.750	42.750	41.850	41.850	41.850	15,391
2025-04-01	42.500	42.500	41.650	41.850	41.850	22,675
2025-03-31	42.000	42.050	41.300	41.600	41.600	88,463
2025-03-28	43.200	43.200	42.700	42.750	42.750	31,159
2025-03-27	43.750	43.750	43.400	43.400	43.400	18,268
2025-03-26	44.300	44.300	43.900	43.900	43.900	23,788
2025-03-25	44.900	44.900	44.300	44.300	44.300	6,733
2025-03-24	44.100	44.300	43.350	43.900	43.900	39,782
2025-03-21	44.950	44.950	43.950	44.050	44.050	19,614
2025-03-20	45.500	45.550	44.850	45.450	45.450	33,847
2025-03-19	44.600	45.250	44.500	45.250	45.250	9,322
2025-03-18	46.200	46.200	44.600	44.600	44.600	44,838
2025-03-17	45.500	46.800	44.900	44.900	44.900	19,263
2025-03-14	45.500	45.500	45.200	45.500	45.500	23,578
2025-03-13	47.350	47.350	45.500	45.500	45.500	21,044
2025-03-12	46.100	47.100	46.100	46.150	46.150	7,803
2025-03-11	46.000	47.150	46.000	46.100	46.100	9,378
2025-03-07	47.950	47.950	46.500	46.550	46.550	26,193
2025-03-06	48.100	48.100	46.700	46.750	46.750	27,176
2025-03-05	46.450	48.100	46.200	47.700	47.700	44,595
2025-03-04	45.550	45.950	45.100	45.350	45.350	14,688
2025-03-03	45.800	45.800	45.600	45.650	45.650	15,168
2025-02-27	46.300	46.300	46.000	46.000	46.000	24,630
2025-02-26	46.200	46.200	45.850	45.900	45.900	5,796
2025-02-25	46.100	46.100	45.500	45.600	45.600	28,900
2025-02-24	46.000	46.300	46.000	46.100	46.100	15,652
2025-02-21	45.550	46.500	45.550	46.250	46.250	40,098
2025-02-20	45.900	45.900	45.750	45.750	45.750	12,820
2025-02-19	45.250	46.000	45.250	45.850	45.850	25,749
2025-02-18	45.500	45.500	45.200	45.250	45.250	22,702
2025-02-17	45.500	45.600	45.150	45.500	45.500	26,494
2025-02-14	45.500	45.500	45.100	45.400	45.400	11,757
2025-02-13	44.950	45.500	44.950	45.450	45.450	21,994
2025-02-12	45.100	45.100	44.800	45.000	45.000	11,606
2025-02-11	45.250	45.350	44.800	45.100	45.100	38,835
2025-02-10	44.400	44.400	44.200	44.250	44.250	16,396
2025-02-07	44.100	44.400	44.000	44.400	44.400	8,441
2025-02-06	43.600	44.050	43.600	44.000	44.000	18,725
2025-02-05	43.600	43.600	43.350	43.550	43.550	20,014

← NewerPage 7 of 21 · 1,214 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.