J.D Development Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	45.750	47.050	42.500	43.000	43.000	1,876,000
2024-08-01	43.500	47.000	42.200	46.950	46.950	1,528,000
2024-07-31	40.500	44.250	40.500	43.700	43.700	1,567,000
2024-07-30	41.950	41.950	39.100	40.500	40.500	1,235,000
2024-07-29	39.850	42.000	39.050	42.000	42.000	1,201,000
2024-07-26	39.800	40.400	38.500	39.700	39.700	730,000
2024-07-23	39.100	41.000	38.350	40.900	40.900	1,472,000
2024-07-22	38.800	38.900	37.050	38.900	38.900	730,000
2024-07-19	39.700	40.200	38.050	38.500	38.500	873,000
2024-07-18	36.800	39.300	36.400	39.300	39.300	1,297,000
2024-07-17	38.100	38.700	37.000	37.200	37.200	724,000
2024-07-16	35.900	38.000	35.900	37.950	37.950	1,079,000
2024-07-15	35.500	36.000	34.800	35.700	35.700	262,000
2024-07-12	35.550	36.650	35.500	35.500	35.500	267,000
2024-07-11	37.400	37.400	35.350	35.500	35.500	563,000
2024-07-10	35.500	36.500	35.350	36.450	36.450	656,000
2024-07-09	35.700	36.100	34.900	35.150	35.150	519,000
2024-07-08	36.000	36.500	35.250	35.700	35.700	660,000
2024-07-05	35.200	36.200	34.900	35.950	35.950	420,000
2024-07-04	35.700	36.750	35.100	35.450	35.450	376,000
2024-07-03	35.000	36.050	34.850	35.650	35.650	335,000
2024-07-02	35.100	35.300	34.700	34.850	34.850	277,000
2024-07-01	35.950	36.300	35.200	35.300	35.300	518,000
2024-06-28	37.000	38.950	35.800	36.050	36.050	2,240,000
2024-06-27	34.150	36.850	33.650	36.850	36.850	2,333,000
2024-06-26	33.150	33.750	33.000	33.500	33.500	188,000
2024-06-25	33.300	33.650	32.800	33.150	33.150	159,000
2024-06-24	33.200	34.150	33.100	33.300	33.300	466,000
2024-06-21	33.400	33.400	32.750	33.300	33.300	177,000
2024-06-20	32.700	33.400	32.700	32.800	32.800	182,000
2024-06-19	33.250	33.800	32.900	32.900	32.900	417,000
2024-06-18	33.200	33.850	33.200	33.200	33.200	173,000
2024-06-17	34.000	34.000	33.200	33.200	33.200	317,000
2024-06-14	33.350	33.950	32.700	33.950	33.950	606,000
2024-06-13	32.150	33.550	32.150	32.600	32.600	305,000
2024-06-12	33.050	33.050	32.050	32.300	32.300	431,000
2024-06-11	34.300	34.950	33.000	33.050	33.050	582,000
2024-06-07	34.700	34.800	33.600	34.300	34.300	803,000
2024-06-06	37.300	37.450	34.900	34.950	34.950	1,565,000
2024-06-05	34.600	37.000	33.400	36.950	36.950	2,008,000
2024-06-04	34.250	35.650	34.250	34.450	34.450	655,000
2024-06-03	35.450	35.450	33.400	34.300	34.300	544,000
2024-05-31	33.400	35.400	33.400	34.400	34.400	960,000
2024-05-30	33.350	33.500	32.750	33.400	33.400	190,000
2024-05-29	33.000	33.350	32.000	33.350	33.350	494,000
2024-05-28	33.900	34.500	33.350	33.350	33.350	493,000
2024-05-27	33.500	34.000	32.550	33.950	33.950	463,000
2024-05-24	34.200	34.200	33.200	33.400	33.400	560,000
2024-05-23	31.700	34.600	31.700	34.450	34.450	1,898,000
2024-05-22	32.050	32.300	31.300	31.650	31.650	451,000
2024-05-21	33.700	33.700	32.000	32.050	32.050	641,000
2024-05-20	32.100	33.350	31.600	33.050	33.050	790,000
2024-05-17	32.800	33.500	32.000	32.100	32.100	652,000
2024-05-16	33.100	34.000	32.350	32.800	32.800	807,000
2024-05-15	32.200	34.600	31.200	32.750	32.750	1,754,000
2024-05-14	29.350	32.250	29.350	32.250	32.250	1,264,000
2024-05-13	29.550	29.750	27.750	29.350	29.350	747,000
2024-05-10	29.250	29.800	27.600	28.700	28.700	994,000
2024-05-09	30.900	32.450	28.250	29.200	29.200	1,926,000
2024-05-08	31.600	32.650	31.250	31.300	31.300	755,000

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.