J.D Development Co., LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 8.650 | 8.880 | 8.620 | 8.880 | 8.880 | 58,000 |
| 2023-08-07 | 8.580 | 8.700 | 8.550 | 8.650 | 8.650 | 47,000 |
| 2023-08-04 | 8.590 | 8.590 | 8.500 | 8.580 | 8.580 | 54,000 |
| 2023-08-02 | 8.600 | 8.680 | 8.520 | 8.530 | 8.530 | 20,000 |
| 2023-08-01 | 8.550 | 8.600 | 8.340 | 8.600 | 8.600 | 48,000 |
| 2023-07-31 | 8.340 | 8.510 | 8.310 | 8.510 | 8.510 | 59,000 |
| 2023-07-28 | 8.530 | 8.530 | 8.290 | 8.360 | 8.360 | 40,000 |
| 2023-07-27 | 8.580 | 8.580 | 8.380 | 8.420 | 8.420 | 17,000 |
| 2023-07-26 | 8.600 | 8.600 | 8.350 | 8.580 | 8.580 | 7,000 |
| 2023-07-25 | 8.380 | 8.500 | 8.380 | 8.430 | 8.430 | 42,000 |
| 2023-07-24 | 8.510 | 8.680 | 8.340 | 8.680 | 8.680 | 81,000 |
| 2023-07-21 | 8.310 | 8.590 | 8.310 | 8.510 | 8.510 | 17,000 |
| 2023-07-20 | 8.500 | 8.710 | 8.410 | 8.540 | 8.540 | 49,000 |
| 2023-07-19 | 8.530 | 8.530 | 8.170 | 8.500 | 8.500 | 35,000 |
| 2023-07-18 | 8.510 | 8.550 | 8.120 | 8.390 | 8.390 | 53,000 |
| 2023-07-17 | 8.030 | 8.200 | 8.030 | 8.160 | 8.160 | 121,000 |
| 2023-07-14 | 7.980 | 8.100 | 7.980 | 8.030 | 8.030 | 79,000 |
| 2023-07-13 | 7.960 | 8.160 | 7.930 | 7.940 | 7.940 | 214,000 |
| 2023-07-12 | 8.000 | 8.100 | 7.730 | 8.070 | 8.070 | 122,000 |
| 2023-07-11 | 7.710 | 8.090 | 7.710 | 7.980 | 7.980 | 113,000 |
| 2023-07-10 | 7.700 | 7.770 | 7.690 | 7.770 | 7.770 | 54,000 |
| 2023-07-07 | 7.890 | 7.890 | 7.660 | 7.680 | 7.680 | 37,000 |
| 2023-07-06 | 7.810 | 7.820 | 7.660 | 7.800 | 7.800 | 63,000 |
| 2023-07-05 | 7.430 | 8.120 | 7.430 | 8.090 | 8.090 | 146,000 |
| 2023-07-04 | 7.490 | 7.640 | 7.350 | 7.390 | 7.390 | 66,000 |
| 2023-07-03 | 7.300 | 7.540 | 7.200 | 7.500 | 7.500 | 82,000 |
| 2023-06-30 | 7.550 | 7.550 | 7.480 | 7.510 | 7.510 | 81,000 |
| 2023-06-29 | 7.700 | 7.700 | 7.580 | 7.600 | 7.600 | 33,000 |
| 2023-06-28 | 7.700 | 7.800 | 7.690 | 7.700 | 7.700 | 40,000 |
| 2023-06-27 | 7.940 | 7.940 | 7.790 | 7.790 | 7.790 | 24,000 |
| 2023-06-26 | 7.800 | 8.000 | 7.680 | 7.790 | 7.790 | 74,000 |
| 2023-06-21 | 8.080 | 8.080 | 7.800 | 7.800 | 7.800 | 90,000 |
| 2023-06-20 | 8.050 | 8.050 | 7.930 | 7.950 | 7.950 | 14,000 |
| 2023-06-19 | 8.220 | 8.220 | 7.990 | 8.090 | 8.090 | 55,000 |
| 2023-06-16 | 7.770 | 7.990 | 7.500 | 7.990 | 7.990 | 112,000 |
| 2023-06-15 | 7.790 | 7.810 | 7.610 | 7.770 | 7.770 | 76,000 |
| 2023-06-14 | 7.810 | 7.810 | 7.790 | 7.790 | 7.790 | 50,000 |
| 2023-06-13 | 7.760 | 7.950 | 7.760 | 7.810 | 7.810 | 87,000 |
| 2023-06-12 | 7.840 | 7.840 | 7.600 | 7.840 | 7.840 | 116,000 |
| 2023-06-09 | 7.950 | 7.950 | 7.840 | 7.840 | 7.840 | 183,000 |
| 2023-06-08 | 7.790 | 7.820 | 7.760 | 7.820 | 7.820 | 55,000 |
| 2023-06-07 | 7.890 | 8.100 | 7.750 | 7.860 | 7.860 | 60,000 |
| 2023-06-06 | 8.010 | 8.080 | 8.010 | 8.050 | 8.050 | 117,000 |
| 2023-06-05 | 8.360 | 8.360 | 8.010 | 8.150 | 8.150 | 62,000 |
| 2023-06-02 | 8.200 | 8.200 | 8.050 | 8.100 | 8.100 | 56,000 |
| 2023-06-01 | 8.020 | 8.370 | 7.980 | 8.200 | 8.200 | 94,000 |
| 2023-05-31 | 8.100 | 8.240 | 7.830 | 8.240 | 8.240 | 114,000 |
| 2023-05-30 | 7.890 | 8.100 | 7.800 | 8.100 | 8.100 | 89,000 |
| 2023-05-29 | 7.790 | 8.000 | 7.370 | 8.000 | 8.000 | 246,000 |
| 2023-05-26 | 7.430 | 7.630 | 7.160 | 7.500 | 7.500 | 158,000 |
| 2023-05-25 | 7.990 | 7.990 | 7.570 | 7.660 | 7.660 | 396,000 |
| 2023-05-24 | 6.900 | 7.590 | 6.900 | 7.590 | 7.590 | 276,000 |
| 2023-05-23 | 6.990 | 6.990 | 6.820 | 6.900 | 6.900 | 428,000 |
| 2023-05-22 | 6.810 | 7.550 | 6.810 | 7.110 | 7.110 | 1,878,000 |
| 2023-05-19 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 103,000 |
| 2023-05-18 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 326,000 |
| 2023-05-17 | 9.320 | 9.600 | 9.320 | 9.320 | 9.320 | 1,061,000 |
| 2023-05-16 | 9.400 | 10.350 | 9.400 | 10.350 | 10.350 | 696,000 |
| 2023-05-15 | 9.970 | 10.050 | 9.300 | 9.420 | 9.420 | 753,000 |
| 2023-05-12 | 10.000 | 10.200 | 9.980 | 9.980 | 9.980 | 473,000 |
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.