J.D Development Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	9.410	9.410	9.130	9.290	9.290	100,000
2023-11-02	9.350	9.350	9.150	9.250	9.250	74,000
2023-11-01	9.280	9.280	9.000	9.210	9.210	61,000
2023-10-31	9.130	9.250	9.000	9.200	9.200	64,000
2023-10-30	9.340	9.350	9.110	9.290	9.290	51,000
2023-10-27	9.190	9.190	9.050	9.180	9.180	41,000
2023-10-26	9.280	9.280	9.040	9.160	9.160	33,000
2023-10-25	9.500	9.500	9.020	9.120	9.120	76,000
2023-10-24	8.990	9.000	8.880	9.000	9.000	57,000
2023-10-23	9.510	9.510	8.860	8.880	8.880	66,000
2023-10-20	9.000	9.000	8.830	8.840	8.840	57,000
2023-10-19	8.920	9.000	8.770	9.000	9.000	194,000
2023-10-18	9.280	9.290	8.750	8.920	8.920	277,000
2023-10-17	9.510	9.730	9.300	9.300	9.300	91,000
2023-10-16	9.710	9.880	9.560	9.650	9.650	108,000
2023-10-13	9.980	9.980	9.850	9.850	9.850	78,000
2023-10-12	9.950	10.000	9.850	10.000	10.000	95,000
2023-10-11	9.980	10.000	9.810	10.000	10.000	109,000
2023-10-06	9.900	10.100	9.900	10.000	10.000	66,000
2023-10-05	9.260	10.100	9.260	9.980	9.980	71,000
2023-10-04	9.900	9.950	9.810	9.870	9.870	75,000
2023-10-03	10.050	10.200	9.960	9.960	9.960	51,000
2023-10-02	10.100	10.300	10.000	10.150	10.150	119,000
2023-09-28	10.150	10.400	10.000	10.100	10.100	184,000
2023-09-27	9.800	10.400	9.800	10.200	10.200	155,000
2023-09-26	10.050	10.100	9.780	9.800	9.800	396,000
2023-09-25	11.000	11.150	10.100	10.200	10.200	532,000
2023-09-22	11.300	11.450	10.650	11.200	11.200	510,000
2023-09-21	11.600	11.950	11.200	11.300	11.300	401,000
2023-09-20	12.100	12.650	10.800	11.950	11.950	811,000
2023-09-19	11.750	12.500	11.500	12.000	12.000	941,000
2023-09-18	11.050	12.000	11.050	12.000	12.000	1,556,000
2023-09-15	10.700	11.350	10.650	10.950	10.950	357,000
2023-09-14	10.500	10.800	10.450	10.600	10.600	301,000
2023-09-13	10.300	10.800	10.250	10.500	10.500	277,000
2023-09-12	9.860	10.650	9.860	10.600	10.600	497,000
2023-09-11	8.790	9.970	8.790	9.700	9.700	170,000
2023-09-08	9.920	9.920	9.480	9.600	9.600	219,000
2023-09-07	9.660	9.780	9.650	9.780	9.780	105,000
2023-09-06	9.690	9.720	9.530	9.660	9.660	94,000
2023-09-05	9.600	9.790	9.400	9.700	9.700	71,000
2023-09-04	9.430	9.600	9.300	9.600	9.600	167,000
2023-09-01	9.550	9.550	9.390	9.490	9.490	60,000
2023-08-31	9.350	9.500	9.340	9.500	9.500	116,000
2023-08-30	9.320	9.340	9.300	9.340	9.340	33,000
2023-08-29	9.450	9.450	9.270	9.270	9.270	39,000
2023-08-28	9.450	9.450	9.250	9.340	9.340	47,000
2023-08-25	9.400	9.400	9.050	9.200	9.200	91,000
2023-08-24	9.680	9.680	9.350	9.450	9.450	38,000
2023-08-23	9.500	9.550	9.400	9.520	9.520	70,000
2023-08-22	9.590	9.990	9.500	9.500	9.500	114,000
2023-08-21	9.640	9.640	9.340	9.420	9.420	128,000
2023-08-18	9.880	9.990	9.300	9.650	9.650	677,000
2023-08-17	8.990	9.880	8.990	9.880	9.880	519,000
2023-08-16	8.750	8.990	8.750	8.990	8.990	134,000
2023-08-15	8.800	8.800	8.680	8.750	8.750	41,000
2023-08-14	9.000	9.000	8.240	8.800	8.800	68,000
2023-08-11	8.880	9.000	8.500	8.880	8.880	43,000
2023-08-10	8.880	8.880	8.540	8.870	8.870	31,000
2023-08-09	8.900	8.910	8.880	8.880	8.880	29,000

← NewerPage 13 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.