J.D Development Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	10.650	10.800	10.300	10.700	10.700	216,000
2023-02-07	10.650	10.750	10.500	10.500	10.500	172,000
2023-02-06	10.900	10.900	10.600	10.750	10.750	168,000
2023-02-03	11.300	11.450	10.900	10.900	10.900	309,000
2023-02-02	10.850	11.400	10.850	11.200	11.200	401,000
2023-02-01	10.700	10.800	10.550	10.800	10.800	181,000
2023-01-31	10.700	10.800	10.400	10.450	10.450	192,000
2023-01-30	10.400	10.850	10.400	10.700	10.700	159,000
2023-01-17	10.300	10.550	10.250	10.300	10.300	134,000
2023-01-16	10.350	10.550	10.350	10.350	10.350	131,000
2023-01-13	10.350	10.400	10.250	10.350	10.350	109,000
2023-01-12	10.500	10.650	10.350	10.350	10.350	104,000
2023-01-11	10.800	10.800	10.550	10.550	10.550	136,000
2023-01-10	10.750	10.750	10.450	10.600	10.600	96,000
2023-01-09	10.650	10.900	10.550	10.750	10.750	202,000
2023-01-06	11.150	11.300	10.600	10.600	10.600	375,000
2023-01-05	11.050	11.400	11.000	11.050	11.050	412,000
2023-01-04	11.150	11.500	11.000	11.050	11.050	518,000
2023-01-03	10.950	11.700	10.600	11.300	11.300	1,195,000
2022-12-30	9.950	10.800	9.870	10.800	10.800	807,000
2022-12-29	9.810	9.900	9.810	9.860	9.860	91,000
2022-12-28	10.000	10.000	9.880	9.880	9.880	102,000
2022-12-27	10.000	10.000	9.900	9.950	9.950	196,000
2022-12-26	9.950	10.100	9.920	9.980	9.980	87,000
2022-12-23	10.000	10.000	9.810	9.950	9.950	102,000
2022-12-22	9.900	10.200	9.900	10.100	10.100	230,000
2022-12-21	10.150	10.150	9.900	9.900	9.900	147,000
2022-12-20	10.200	10.250	9.960	9.960	9.960	299,000
2022-12-19	10.200	10.650	10.100	10.200	10.200	446,000
2022-12-16	10.000	10.150	9.970	9.970	9.970	403,000
2022-12-15	10.200	10.200	10.000	10.100	10.100	152,000
2022-12-14	10.250	10.350	10.000	10.100	10.100	260,000
2022-12-13	10.550	10.550	10.100	10.100	10.100	419,000
2022-12-12	10.800	10.800	10.450	10.500	10.500	244,000
2022-12-09	11.000	11.400	10.850	10.850	10.850	504,000
2022-12-08	10.550	10.900	10.550	10.850	10.850	138,000
2022-12-07	10.700	10.850	10.500	10.500	10.500	298,000
2022-12-06	11.000	11.050	10.750	10.750	10.750	245,000
2022-12-05	11.250	11.250	10.850	10.950	10.950	406,000
2022-12-02	10.800	11.400	10.750	11.350	11.350	657,000
2022-12-01	11.100	11.200	10.800	10.850	10.850	282,000
2022-11-30	11.200	11.200	10.900	10.950	10.950	269,000
2022-11-29	10.850	11.150	10.850	11.050	11.050	169,000
2022-11-28	11.350	11.350	10.900	11.100	11.100	323,000
2022-11-25	10.800	11.650	10.500	11.400	11.400	732,000
2022-11-24	11.100	11.300	10.500	10.650	10.650	397,000
2022-11-23	11.000	11.300	10.900	11.100	11.100	295,000
2022-11-22	11.200	11.400	10.750	10.950	10.950	373,000
2022-11-21	11.600	11.750	11.000	11.100	11.100	499,000
2022-11-18	11.800	11.900	11.600	11.600	11.600	368,000
2022-11-17	11.750	12.150	11.750	11.750	11.750	318,000
2022-11-16	12.100	12.100	11.600	11.750	11.750	295,000
2022-11-15	12.300	12.700	11.850	11.850	11.850	813,000
2022-11-14	11.850	12.950	11.450	12.350	12.350	1,267,000
2022-11-11	11.450	12.100	11.300	12.100	12.100	2,081,000
2022-11-10	10.900	11.150	10.650	11.000	11.000	297,000
2022-11-09	10.800	11.500	10.700	11.000	11.000	427,000
2022-11-08	11.400	11.400	10.650	10.800	10.800	499,000
2022-11-07	11.450	11.500	11.100	11.150	11.150	628,000
2022-11-04	10.700	11.650	10.500	11.650	11.650	567,000

← NewerPage 16 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.