J.D Development Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	10.200	10.350	10.050	10.250	10.250	239,000
2023-05-10	10.300	10.500	10.250	10.350	10.350	71,000
2023-05-09	10.300	10.300	10.200	10.300	10.300	97,000
2023-05-08	10.100	10.350	10.100	10.350	10.350	114,000
2023-05-05	10.200	10.200	10.000	10.150	10.150	118,000
2023-05-04	10.000	10.700	9.990	10.300	10.300	245,000
2023-05-03	10.000	10.100	9.950	10.000	10.000	166,000
2023-05-02	10.150	10.200	10.000	10.000	10.000	106,000
2023-04-28	10.050	10.400	10.050	10.200	10.200	229,000
2023-04-27	10.050	10.300	9.990	9.990	9.990	354,000
2023-04-26	10.200	10.250	9.990	10.250	10.250	116,000
2023-04-25	10.500	10.650	10.200	10.200	10.200	171,000
2023-04-24	10.500	10.600	10.400	10.450	10.450	117,000
2023-04-21	10.900	10.900	10.500	10.500	10.500	333,000
2023-04-20	10.900	11.050	10.750	10.850	10.850	215,000
2023-04-19	10.900	11.000	10.800	10.850	10.850	293,000
2023-04-18	10.900	11.000	10.800	10.800	10.800	137,000
2023-04-17	10.900	10.950	10.750	10.900	10.900	190,000
2023-04-14	10.800	11.000	10.750	10.800	10.800	119,000
2023-04-13	10.850	10.950	10.750	10.950	10.950	138,000
2023-04-12	10.950	10.950	10.750	10.950	10.950	214,000
2023-04-11	11.000	11.050	10.750	10.950	10.950	189,000
2023-04-10	10.750	11.000	10.700	11.000	11.000	233,000
2023-04-07	10.950	10.950	10.600	10.950	10.950	212,000
2023-04-06	11.000	11.000	10.650	10.700	10.700	111,000
2023-03-31	11.000	11.050	10.850	10.950	10.950	143,000
2023-03-30	11.150	11.150	10.900	11.000	11.000	156,000
2023-03-29	11.000	11.150	10.900	10.950	10.950	216,000
2023-03-28	10.850	11.000	10.850	10.900	10.900	215,000
2023-03-27	11.050	11.150	10.800	10.850	10.850	748,000
2023-03-24	10.800	11.700	10.800	11.400	11.400	1,328,000
2023-03-23	10.750	10.900	10.700	10.700	10.700	193,000
2023-03-22	10.800	11.000	10.700	10.700	10.700	104,000
2023-03-21	10.850	10.900	10.700	10.700	10.700	210,000
2023-03-20	10.600	10.850	10.500	10.850	10.850	226,000
2023-03-17	10.700	10.750	10.250	10.500	10.500	413,000
2023-03-16	10.850	10.850	10.600	10.600	10.600	464,000
2023-03-15	11.000	11.050	10.800	10.850	10.850	337,000
2023-03-14	11.000	11.000	10.900	10.900	10.900	188,000
2023-03-13	10.750	11.000	10.700	10.950	10.950	324,000
2023-03-10	11.000	11.050	10.850	11.000	11.000	391,000
2023-03-09	10.850	11.050	10.800	10.900	10.900	359,000
2023-03-08	10.900	10.950	10.700	10.850	10.850	384,000
2023-03-07	11.100	11.100	10.850	10.900	10.900	390,000
2023-03-06	10.950	11.100	10.800	11.050	11.050	295,000
2023-03-03	11.150	11.250	10.900	11.000	11.000	399,000
2023-03-02	10.850	11.150	10.800	11.050	11.050	274,000
2023-03-01	10.700	10.950	10.700	10.850	10.850	194,000
2023-02-24	11.050	11.050	10.750	10.800	10.800	345,000
2023-02-23	11.000	11.300	10.850	11.000	11.000	445,000
2023-02-22	11.200	11.200	10.850	11.000	11.000	468,000
2023-02-21	11.600	11.600	11.250	11.250	11.250	601,000
2023-02-20	11.650	12.000	11.050	11.750	11.750	2,245,000
2023-02-17	10.600	11.400	10.600	11.400	11.400	1,566,000
2023-02-16	10.500	10.550	10.400	10.400	10.400	126,000
2023-02-15	10.450	10.600	10.300	10.350	10.350	124,000
2023-02-14	10.500	10.600	10.400	10.500	10.500	141,000
2023-02-13	10.450	10.550	10.250	10.500	10.500	203,000
2023-02-10	10.550	10.550	10.400	10.450	10.450	52,000
2023-02-09	10.500	10.600	10.350	10.500	10.500	189,000

← NewerPage 15 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.