Jourdeness Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	55.900	56.100	53.400	53.900	53.900	97,747
2024-10-29	56.700	56.700	55.100	56.100	56.100	102,871
2024-10-28	56.200	57.200	55.200	56.900	56.900	294,779
2024-10-25	54.900	57.700	54.800	56.200	56.200	535,866
2024-10-24	56.400	56.400	54.300	55.200	55.200	134,097
2024-10-23	55.900	57.000	55.300	56.600	56.600	145,469
2024-10-22	56.000	56.600	55.000	56.300	56.300	112,236
2024-10-21	55.300	56.800	53.400	55.800	55.800	447,709
2024-10-18	53.500	57.300	52.400	56.200	56.200	1,402,186
2024-10-17	52.200	52.800	52.000	52.100	52.100	29,324
2024-10-16	49.450	53.100	49.450	52.300	52.300	208,046
2024-10-15	51.000	51.400	50.700	50.900	50.900	41,615
2024-10-14	51.200	52.400	50.000	51.000	51.000	170,524
2024-10-11	54.700	55.700	51.200	51.200	51.200	646,736
2024-10-09	53.900	54.700	53.100	54.700	54.700	550,888
2024-10-08	49.950	50.000	49.100	49.750	49.750	33,123
2024-10-07	50.300	50.300	49.700	49.900	49.900	39,381
2024-10-04	50.400	50.400	49.600	49.850	49.850	28,097
2024-10-01	50.500	50.800	49.250	49.300	49.300	91,009
2024-09-30	48.950	51.500	48.850	50.100	50.100	226,300
2024-09-27	48.000	48.500	47.900	47.950	47.950	34,454
2024-09-26	47.900	47.950	47.750	47.950	47.950	21,158
2024-09-25	47.650	47.650	47.350	47.500	47.500	16,229
2024-09-24	47.300	47.350	47.200	47.300	47.300	41,664
2024-09-23	47.200	47.450	47.200	47.350	47.350	44,864
2024-09-20	47.050	47.950	47.000	47.250	47.250	37,905
2024-09-19	47.100	47.200	47.000	47.100	47.100	24,086
2024-09-18	47.450	47.450	46.800	46.900	46.900	24,244
2024-09-16	47.000	47.000	46.800	46.800	46.800	8,673
2024-09-13	46.400	46.700	46.350	46.700	46.700	15,930
2024-09-12	46.700	47.150	46.700	46.750	46.750	12,118
2024-09-11	47.800	47.800	46.500	46.500	46.500	40,194
2024-09-10	46.900	46.900	46.500	46.500	46.500	34,264
2024-09-09	46.500	47.000	46.500	46.750	46.750	48,448
2024-09-06	47.150	47.250	47.150	47.200	47.200	26,353
2024-09-05	47.200	48.650	47.200	47.500	47.500	71,346
2024-09-04	46.850	47.400	46.000	47.150	47.150	86,891
2024-09-03	48.750	48.750	48.500	48.600	48.600	34,173
2024-09-02	49.200	49.400	48.800	48.800	48.800	80,669
2024-08-30	49.200	49.200	49.000	49.200	49.200	31,690
2024-08-29	49.100	49.100	49.000	49.000	49.000	30,472
2024-08-28	49.150	49.150	48.800	49.000	49.000	67,056
2024-08-27	49.300	49.350	49.100	49.150	49.150	67,827
2024-08-26	49.900	49.900	49.250	49.500	49.500	59,281
2024-08-23	48.000	49.800	48.000	49.750	49.750	205,276
2024-08-22	47.850	48.150	47.850	48.150	48.150	23,363
2024-08-21	48.200	48.500	48.000	48.500	48.500	37,311
2024-08-20	47.650	48.150	47.650	48.050	48.050	66,010
2024-08-19	48.300	48.450	48.250	48.250	48.250	37,169
2024-08-16	49.350	49.350	48.200	48.250	48.250	28,161
2024-08-15	48.250	48.250	48.000	48.050	48.050	44,448
2024-08-14	48.600	48.600	48.050	48.050	48.050	42,232
2024-08-13	48.700	48.700	48.200	48.250	48.250	40,066
2024-08-12	48.050	48.100	47.750	47.950	47.950	81,204
2024-08-09	47.300	48.200	47.300	47.950	47.950	149,282
2024-08-08	48.000	48.150	47.850	47.950	47.950	72,467
2024-08-07	46.500	48.600	46.500	48.050	48.050	165,525
2024-08-06	46.400	47.600	46.050	46.200	46.200	189,959
2024-08-05	45.550	49.950	43.100	45.850	45.850	372,373
2024-08-02	46.850	46.850	45.600	45.700	45.700	55,099

← NewerPage 9 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.