Jourdeness Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 24.050 | 24.100 | 24.050 | 24.100 | 24.100 | 7,327 |
| 2026-10-19 | 23.950 | 24.100 | 23.800 | 24.000 | 24.000 | 12,521 |
| 2026-10-16 | 24.150 | 24.300 | 24.150 | 24.150 | 24.150 | 11,982 |
| 2026-10-15 | 24.400 | 24.400 | 24.050 | 24.200 | 24.200 | 18,370 |
| 2026-10-14 | 24.300 | 24.700 | 24.300 | 24.300 | 24.300 | 22,210 |
| 2026-10-13 | 24.700 | 24.700 | 24.150 | 24.350 | 24.350 | 24,001 |
| 2026-10-12 | 24.250 | 24.500 | 24.200 | 24.500 | 24.500 | 25,005 |
| 2026-10-08 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 3,000 |
| 2026-10-07 | 24.750 | 24.750 | 24.500 | 24.500 | 24.500 | 12,063 |
| 2026-10-06 | 24.300 | 25.000 | 24.300 | 25.000 | 25.000 | 17,001 |
| 2026-10-05 | 24.600 | 24.650 | 24.300 | 24.300 | 24.300 | 11,004 |
| 2026-10-02 | 24.800 | 24.800 | 24.150 | 24.300 | 24.300 | 40,222 |
| 2026-10-01 | 24.750 | 25.000 | 24.750 | 25.000 | 25.000 | 9,000 |
| 2026-09-30 | 25.150 | 25.200 | 24.950 | 24.950 | 24.950 | 11,004 |
| 2026-09-29 | 25.150 | 25.150 | 25.050 | 25.050 | 25.050 | 6,000 |
| 2026-09-24 | 24.850 | 25.050 | 24.750 | 25.050 | 25.050 | 17,002 |
| 2026-09-23 | 24.950 | 25.000 | 24.500 | 25.000 | 25.000 | 33,000 |
| 2026-09-22 | 24.900 | 25.400 | 24.550 | 25.200 | 25.200 | 17,000 |
| 2026-09-21 | 25.200 | 25.300 | 24.700 | 25.200 | 25.200 | 14,000 |
| 2026-09-18 | 25.550 | 25.700 | 25.250 | 25.300 | 25.300 | 30,035 |
| 2026-09-17 | 25.350 | 25.700 | 25.350 | 25.700 | 25.700 | 24,000 |
| 2026-09-16 | 25.050 | 25.850 | 25.050 | 25.600 | 25.600 | 13,001 |
| 2026-09-15 | 25.350 | 25.400 | 25.300 | 25.400 | 25.400 | 3,000 |
| 2026-09-14 | 25.350 | 25.900 | 25.100 | 25.900 | 25.900 | 32,000 |
| 2026-09-11 | 25.800 | 25.900 | 25.250 | 25.850 | 25.850 | 12,001 |
| 2026-09-10 | 25.850 | 26.050 | 25.850 | 25.950 | 25.950 | 3,001 |
| 2026-09-09 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 2,258 |
| 2026-09-08 | 25.850 | 26.000 | 25.850 | 26.000 | 26.000 | 5,000 |
| 2026-09-07 | 25.900 | 26.100 | 25.900 | 26.000 | 26.000 | 8,000 |
| 2026-09-04 | 25.450 | 25.950 | 25.450 | 25.950 | 25.950 | 6,037 |
| 2026-09-03 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 2,001 |
| 2026-09-02 | 26.450 | 26.450 | 25.800 | 25.800 | 25.800 | 8,010 |
| 2026-09-01 | 26.550 | 26.550 | 25.850 | 26.150 | 26.150 | 10,230 |
| 2026-08-31 | 25.150 | 26.300 | 25.150 | 25.950 | 25.950 | 21,001 |
| 2026-08-28 | 25.900 | 26.000 | 25.600 | 25.950 | 25.950 | 7,000 |
| 2026-08-27 | 25.900 | 26.000 | 25.800 | 25.950 | 25.950 | 7,000 |
| 2026-08-26 | 25.450 | 25.950 | 25.400 | 25.950 | 25.950 | 14,000 |
| 2026-08-25 | 25.450 | 25.450 | 25.250 | 25.250 | 25.250 | 13,000 |
| 2026-08-24 | 25.000 | 25.550 | 25.000 | 25.150 | 25.150 | 11,014 |
| 2026-08-21 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 0 |
| 2026-08-20 | 25.300 | 25.300 | 25.150 | 25.200 | 25.200 | 5,000 |
| 2026-08-19 | 24.300 | 25.350 | 24.300 | 25.050 | 25.050 | 12,050 |
| 2026-08-18 | 25.250 | 25.300 | 24.400 | 25.000 | 25.000 | 12,000 |
| 2026-08-17 | 24.400 | 24.750 | 24.400 | 24.500 | 24.500 | 6,040 |
| 2026-08-14 | 24.850 | 24.850 | 24.550 | 24.650 | 24.650 | 10,021 |
| 2026-08-13 | 25.000 | 25.000 | 24.550 | 24.550 | 24.550 | 20,001 |
| 2026-08-12 | 25.000 | 25.450 | 24.950 | 24.950 | 24.950 | 13,000 |
| 2026-08-11 | 25.200 | 25.450 | 25.200 | 25.200 | 25.200 | 5,006 |
| 2026-08-10 | 25.300 | 25.600 | 25.300 | 25.400 | 25.400 | 7,005 |
| 2026-08-07 | 25.100 | 25.500 | 25.050 | 25.500 | 25.500 | 4,000 |
| 2026-08-06 | 25.000 | 25.200 | 24.950 | 25.200 | 25.200 | 6,195 |
| 2026-08-05 | 25.300 | 25.300 | 25.300 | 25.300 | 25.300 | 0 |
| 2026-08-04 | 24.300 | 25.350 | 24.300 | 25.300 | 25.300 | 32,000 |
| 2026-08-03 | 25.100 | 25.700 | 25.100 | 25.500 | 25.000 | 4,009 |
| 2026-07-31 | 25.350 | 26.000 | 25.300 | 25.850 | 25.343 | 25,001 |
| 2026-07-30 | 24.800 | 25.450 | 24.800 | 25.450 | 24.951 | 26,000 |
| 2026-07-29 | 25.450 | 25.550 | 24.600 | 25.300 | 24.804 | 51,000 |
| 2026-07-28 | 25.800 | 26.300 | 25.100 | 25.450 | 25.450 | 40,554 |
| 2026-07-27 | 26.150 | 26.700 | 25.650 | 26.700 | 26.700 | 32,086 |
| 2026-07-24 | 26.050 | 26.500 | 25.700 | 26.500 | 26.500 | 25,000 |
Page 1 of 3 · 126 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.