J.D Development Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.700	11.650	10.500	11.650	11.650	567,000
2022-11-03	11.400	12.000	10.500	11.000	11.000	1,848,000
2022-11-02	10.450	11.150	10.300	11.150	11.150	1,074,000
2022-11-01	9.300	10.150	9.300	10.150	10.150	893,000
2022-10-31	8.500	9.240	8.400	9.240	9.240	609,000
2022-10-28	8.470	8.670	8.200	8.400	8.400	320,000
2022-10-27	8.590	8.700	8.200	8.550	8.550	399,000
2022-10-26	8.950	8.950	8.450	8.510	8.510	277,000
2022-10-25	8.990	8.990	8.400	8.710	8.710	280,000
2022-10-24	9.290	9.290	8.920	8.920	8.920	171,000
2022-10-21	9.400	9.490	8.890	8.900	8.900	384,000
2022-10-20	9.900	9.900	9.250	9.350	9.350	595,000
2022-10-19	10.100	10.200	9.990	9.990	9.990	299,000
2022-10-18	10.350	10.550	10.000	10.100	10.100	344,000
2022-10-17	10.100	10.450	10.100	10.250	10.250	319,000
2022-10-14	10.650	10.750	10.200	10.250	10.250	490,000
2022-10-13	10.700	11.100	10.150	10.150	10.150	753,000
2022-10-12	10.450	11.200	10.050	10.950	10.950	940,000
2022-10-11	10.900	10.900	10.100	10.200	10.200	903,000
2022-10-07	12.100	12.100	11.150	11.200	11.200	1,596,000
2022-10-06	13.000	13.100	12.300	12.350	12.350	407,000
2022-10-05	13.800	13.850	13.000	13.050	13.050	424,000
2022-10-04	14.000	14.000	13.500	13.500	13.500	485,000
2022-10-03	12.800	13.800	12.800	13.400	13.400	400,000
2022-09-30	13.100	13.200	12.400	13.000	13.000	381,000
2022-09-29	13.150	13.650	13.150	13.150	13.150	339,000
2022-09-28	14.150	14.300	13.000	13.000	13.000	563,000
2022-09-27	13.700	14.200	13.250	14.150	14.150	506,000
2022-09-26	14.200	14.200	13.100	13.300	13.300	997,000
2022-09-23	15.200	15.850	14.550	14.550	14.550	683,000
2022-09-22	16.100	16.100	15.050	15.650	15.650	672,000
2022-09-21	17.050	17.500	15.600	15.750	15.750	1,421,000
2022-09-20	17.650	17.650	17.250	17.250	17.250	390,000
2022-09-19	17.500	17.900	17.100	17.600	17.600	568,000
2022-09-16	17.900	17.900	17.350	17.500	17.500	560,000
2022-09-15	17.800	18.800	17.800	17.850	17.850	1,061,000
2022-09-14	17.400	17.950	17.200	17.800	17.800	316,000
2022-09-13	17.650	17.950	17.600	17.600	17.600	355,000
2022-09-12	17.900	18.100	17.650	17.650	17.650	457,000
2022-09-08	17.900	18.100	17.600	17.800	17.800	262,000
2022-09-07	17.400	17.900	17.200	17.700	17.700	430,000
2022-09-06	17.350	17.950	17.250	17.400	17.400	638,000
2022-09-05	18.100	18.100	17.350	17.350	17.350	593,000
2022-09-02	17.500	18.300	17.150	17.900	17.900	1,071,000
2022-09-01	18.700	18.850	17.700	17.750	17.750	1,193,000
2022-08-31	18.200	19.200	18.200	18.550	18.550	1,090,000
2022-08-30	18.600	18.600	18.100	18.150	18.150	559,000
2022-08-29	17.400	18.350	17.150	18.050	18.050	792,000
2022-08-26	18.700	18.950	18.000	18.050	18.050	1,265,000
2022-08-25	18.500	18.750	18.100	18.400	18.400	1,112,000
2022-08-24	17.600	19.050	17.500	18.600	18.600	2,737,000
2022-08-23	17.000	17.800	17.000	17.350	17.350	1,382,000
2022-08-22	16.700	17.500	16.500	17.150	17.150	652,000
2022-08-19	17.500	17.500	16.800	16.800	16.800	975,000
2022-08-18	16.650	17.900	16.500	17.250	17.250	1,404,000
2022-08-17	16.250	17.200	16.000	16.700	16.700	1,283,000
2022-08-16	16.800	17.050	16.000	16.200	16.200	2,600,000
2022-08-15	16.000	17.400	16.000	17.400	17.400	3,988,000
2022-08-12	15.650	16.300	15.650	15.850	15.850	544,000
2022-08-11	16.050	16.100	15.700	15.700	15.700	583,000

← NewerPage 17 of 21 · 1,217 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.