J.D Development Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	15.050	16.050	14.550	15.900	15.900	676,000
2024-01-26	15.800	15.800	15.200	15.250	15.250	692,000
2024-01-25	16.250	16.350	15.100	15.700	15.700	1,505,000
2024-01-24	17.400	17.400	16.400	16.400	16.400	1,588,000
2024-01-23	17.000	17.550	16.050	17.500	17.500	2,219,000
2024-01-22	15.900	16.800	14.300	16.800	16.800	2,668,000
2024-01-19	16.200	16.350	15.800	15.850	15.850	507,000
2024-01-18	15.900	16.250	15.750	16.000	16.000	1,003,000
2024-01-17	15.700	16.250	15.650	15.900	15.900	635,000
2024-01-16	15.600	16.100	15.400	15.750	15.750	1,276,000
2024-01-15	15.300	16.350	15.100	16.350	16.350	2,262,276
2024-01-12	14.300	14.900	14.200	14.900	14.900	1,140,000
2024-01-11	14.150	14.400	14.150	14.200	14.200	1,075,000
2024-01-10	14.050	14.300	14.000	14.150	14.150	611,000
2024-01-09	14.050	14.300	13.900	14.050	14.050	624,000
2024-01-08	14.400	14.400	13.750	13.900	13.900	703,000
2024-01-05	13.650	14.650	13.550	14.200	14.200	1,413,000
2024-01-04	13.050	13.500	13.050	13.450	13.450	861,000
2024-01-03	13.200	13.200	12.950	13.000	13.000	395,000
2024-01-02	12.900	13.150	12.850	13.050	13.050	606,000
2023-12-29	12.500	12.800	12.400	12.550	12.550	512,000
2023-12-28	12.450	13.000	12.000	12.450	12.450	1,340,000
2023-12-27	12.000	12.450	11.750	12.350	12.350	1,165,000
2023-12-26	11.050	11.350	11.000	11.350	11.350	323,000
2023-12-25	11.850	11.850	10.600	10.650	10.650	1,272,000
2023-12-22	11.950	12.400	11.600	11.650	11.650	830,000
2023-12-21	12.700	13.650	11.650	12.300	12.300	1,871,000
2023-12-20	11.750	12.850	11.750	12.850	12.850	1,804,000
2023-12-19	11.500	11.700	11.500	11.700	11.700	217,000
2023-12-18	11.600	11.650	11.350	11.600	11.600	133,000
2023-12-15	11.550	11.650	11.450	11.600	11.600	200,000
2023-12-14	11.600	11.650	11.350	11.600	11.600	151,000
2023-12-13	11.400	11.600	11.300	11.600	11.600	150,000
2023-12-12	11.300	11.500	11.300	11.500	11.500	245,000
2023-12-11	11.300	11.450	11.100	11.350	11.350	109,000
2023-12-08	11.050	11.500	11.050	11.300	11.300	55,000
2023-12-07	11.150	11.700	11.150	11.250	11.250	214,000
2023-12-06	10.850	11.200	10.850	11.200	11.200	180,000
2023-12-05	10.700	10.900	10.400	10.850	10.850	318,000
2023-12-04	11.100	11.300	10.650	10.650	10.650	628,000
2023-12-01	11.300	11.500	11.100	11.100	11.100	360,000
2023-11-30	11.450	11.500	11.200	11.400	11.400	395,000
2023-11-29	11.550	11.650	11.350	11.450	11.450	202,000
2023-11-28	11.600	11.750	11.450	11.650	11.650	403,000
2023-11-27	11.400	11.750	11.350	11.600	11.600	348,000
2023-11-24	11.050	11.550	10.950	11.500	11.500	452,000
2023-11-23	10.500	11.050	10.450	11.050	11.050	317,000
2023-11-22	10.400	10.650	10.200	10.500	10.500	204,000
2023-11-21	10.400	10.400	10.100	10.400	10.400	142,000
2023-11-20	10.000	10.300	10.000	10.300	10.300	148,000
2023-11-17	9.850	10.150	9.800	10.050	10.050	142,000
2023-11-16	9.830	10.050	9.800	9.980	9.980	92,000
2023-11-15	10.150	10.150	9.870	10.100	10.100	145,000
2023-11-14	9.850	10.000	9.820	9.990	9.990	80,000
2023-11-13	9.910	10.300	9.830	9.960	9.960	150,000
2023-11-10	9.380	9.980	9.380	9.900	9.900	174,000
2023-11-09	9.290	9.390	9.200	9.380	9.380	54,000
2023-11-08	9.390	9.450	9.270	9.300	9.300	45,000
2023-11-07	9.290	9.390	9.260	9.390	9.390	99,000
2023-11-06	9.390	9.390	9.190	9.330	9.330	85,000

← NewerPage 12 of 21 · 1,221 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.