Jourdeness Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	43.400	43.600	43.200	43.350	43.350	39,948
2025-02-03	44.450	44.450	43.400	43.800	43.800	34,795
2025-01-22	44.500	44.500	44.000	44.000	44.000	27,611
2025-01-21	43.400	44.250	43.400	43.900	43.900	9,346
2025-01-20	43.100	43.800	43.050	43.800	43.800	16,572
2025-01-17	43.050	44.000	43.050	43.650	43.650	20,427
2025-01-16	43.100	43.100	43.000	43.000	43.000	10,732
2025-01-15	42.100	43.100	42.100	42.500	42.500	23,543
2025-01-14	42.350	42.400	42.050	42.100	42.100	33,184
2025-01-13	42.850	42.850	42.300	42.300	42.300	69,189
2025-01-10	44.300	44.300	42.800	43.250	43.250	74,365
2025-01-09	44.400	44.450	44.150	44.300	44.300	38,719
2025-01-08	45.000	45.050	44.450	44.450	44.450	45,353
2025-01-07	45.000	45.000	44.700	44.700	44.700	14,399
2025-01-06	44.600	46.200	44.500	45.000	45.000	33,158
2025-01-03	44.650	44.700	44.600	44.600	44.600	14,446
2025-01-02	45.800	45.800	44.700	44.700	44.700	59,112
2024-12-31	45.400	45.800	45.400	45.550	45.550	20,451
2024-12-30	46.900	46.900	45.000	45.400	45.400	92,261
2024-12-27	45.500	45.500	45.350	45.350	45.350	37,449
2024-12-26	45.500	45.950	45.350	45.500	45.500	28,850
2024-12-25	45.550	45.650	45.500	45.500	45.500	33,867
2024-12-24	45.250	45.750	45.250	45.550	45.550	29,082
2024-12-23	45.050	45.400	45.000	45.250	45.250	39,530
2024-12-20	45.250	45.250	44.500	44.700	44.700	73,403
2024-12-19	45.000	46.000	45.000	45.250	45.250	72,206
2024-12-18	46.150	46.200	45.250	45.950	45.950	26,668
2024-12-17	46.150	47.750	46.150	46.400	46.400	15,640
2024-12-16	46.500	46.800	46.150	46.150	46.150	40,787
2024-12-13	47.100	47.200	46.800	46.800	46.800	22,723
2024-12-12	47.600	47.600	47.100	47.350	47.350	37,343
2024-12-11	47.800	47.800	47.600	47.600	47.600	17,570
2024-12-10	48.100	48.100	47.800	47.950	47.950	30,448
2024-12-09	48.450	49.000	48.100	48.300	48.300	25,573
2024-12-06	48.400	48.400	48.400	48.400	48.400	8,966
2024-12-05	48.500	48.500	48.250	48.400	48.400	14,211
2024-12-04	48.350	48.600	48.350	48.500	48.500	31,123
2024-12-03	48.150	48.550	48.150	48.350	48.350	29,366
2024-12-02	48.100	48.200	48.000	48.100	48.100	17,534
2024-11-29	48.750	48.750	47.050	48.200	48.200	40,379
2024-11-28	48.300	49.100	48.000	48.400	48.400	83,142
2024-11-27	49.450	49.450	48.500	49.250	49.250	19,286
2024-11-26	48.750	49.550	48.750	49.450	49.450	22,835
2024-11-25	50.000	50.000	48.950	49.600	49.600	74,107
2024-11-22	51.400	51.400	49.850	50.200	50.200	416,462
2024-11-21	50.900	51.800	49.700	51.400	51.400	284,404
2024-11-20	50.700	51.000	49.150	51.000	51.000	36,049
2024-11-19	48.900	51.000	48.400	50.700	50.700	57,750
2024-11-18	48.450	49.000	48.250	48.550	48.550	30,880
2024-11-15	48.200	48.550	48.150	48.450	48.450	30,649
2024-11-14	48.200	48.600	48.050	48.600	48.600	37,458
2024-11-13	49.300	49.650	48.400	48.600	48.600	105,841
2024-11-12	51.000	51.000	49.500	49.700	49.700	85,325
2024-11-11	51.900	51.900	50.900	50.900	50.900	58,631
2024-11-08	51.300	52.500	51.000	52.000	52.000	276,758
2024-11-07	51.400	51.700	51.000	51.300	51.300	49,861
2024-11-06	51.400	51.700	51.400	51.400	51.400	41,581
2024-11-05	50.600	51.900	50.600	51.400	51.400	50,419
2024-11-04	52.800	52.800	50.900	51.500	51.500	178,274
2024-11-01	53.300	53.500	52.000	53.300	53.300	121,273

← NewerPage 8 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.