J.D Development Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	16.400	17.200	16.100	16.100	16.100	1,518,000
2022-08-08	15.550	16.450	15.550	16.000	16.000	793,000
2022-08-05	15.150	16.600	15.150	16.200	16.200	1,159,000
2022-08-04	15.100	15.600	14.700	15.100	15.100	965,000
2022-08-03	16.300	16.300	15.250	15.250	15.250	1,138,000
2022-08-02	16.250	16.550	15.250	16.050	16.050	1,461,000
2022-08-01	16.400	16.600	16.000	16.150	16.150	1,313,000
2022-07-29	16.350	17.100	16.050	16.500	16.500	1,616,000
2022-07-28	16.700	17.200	16.000	16.650	16.650	2,281,000
2022-07-27	15.550	16.700	15.050	16.700	16.700	2,161,000
2022-07-26	16.000	16.050	14.750	15.200	15.200	2,538,000
2022-07-25	15.100	16.050	14.600	16.050	16.050	2,234,000
2022-07-22	14.550	15.000	14.300	14.600	14.600	1,773,000
2022-07-21	15.450	16.000	14.100	15.000	15.000	3,609,000
2022-07-20	14.550	15.000	13.750	15.000	15.000	3,427,000
2022-07-19	12.400	13.650	12.350	13.650	13.650	2,367,000
2022-07-18	12.000	12.800	12.000	12.450	12.450	965,000
2022-07-15	12.000	12.300	11.800	11.800	11.800	459,000
2022-07-14	11.600	12.100	11.600	12.050	12.050	601,000
2022-07-13	11.800	12.100	11.400	11.650	11.650	527,000
2022-07-12	12.000	12.050	11.150	11.350	11.350	1,026,000
2022-07-11	12.050	12.850	11.850	12.250	12.250	1,191,000
2022-07-08	11.700	12.200	11.550	11.850	11.850	695,000
2022-07-07	11.900	12.300	11.500	11.700	11.700	723,000
2022-07-06	11.500	12.500	11.500	11.900	11.900	1,486,000
2022-07-05	11.600	11.600	10.600	11.500	11.500	1,453,000
2022-07-04	11.050	12.100	11.050	11.400	11.400	825,000
2022-07-01	12.150	12.350	11.300	11.400	11.400	1,798,000
2022-06-30	12.600	13.250	12.100	12.550	12.550	1,558,000
2022-06-29	11.550	13.000	11.500	13.000	13.000	2,355,000
2022-06-28	12.250	12.600	11.500	11.850	11.850	1,074,000
2022-06-27	12.550	13.600	12.000	12.200	12.200	2,178,000
2022-06-24	11.750	12.900	11.750	12.900	12.900	1,671,000
2022-06-23	11.850	12.200	11.650	11.750	11.750	998,000
2022-06-22	11.350	11.850	11.250	11.650	11.650	997,000
2022-06-21	10.550	11.650	10.550	11.650	11.650	1,266,000
2022-06-20	10.850	11.300	10.400	10.600	10.600	1,373,000
2022-06-17	12.300	12.400	11.350	11.500	11.500	1,368,000
2022-06-16	13.200	13.200	12.550	12.550	12.550	759,000
2022-06-15	12.900	13.000	12.550	12.950	12.950	769,000
2022-06-14	12.900	13.500	12.400	13.000	13.000	1,264,000
2022-06-13	12.800	13.000	12.100	13.000	13.000	1,745,000
2022-06-10	12.350	13.500	11.600	12.650	12.650	3,703,000
2022-06-09	12.400	12.500	12.000	12.500	12.500	5,135,000
2022-06-08	10.400	11.400	10.150	11.400	11.400	2,576,000
2022-06-07	10.000	11.100	9.750	10.400	10.400	4,447,000
2022-06-06	9.500	10.150	9.400	10.150	10.150	2,548,000
2022-06-02	8.400	9.250	8.370	9.250	9.250	1,953,000
2022-06-01	8.170	8.420	8.170	8.410	8.410	195,000
2022-05-31	8.400	8.400	8.160	8.240	8.240	125,000
2022-05-30	8.260	8.400	8.130	8.300	8.300	125,000
2022-05-27	8.330	8.570	8.260	8.260	8.260	150,000
2022-05-26	8.400	8.430	8.200	8.200	8.200	169,000
2022-05-25	8.330	8.500	8.260	8.450	8.450	158,000
2022-05-24	8.650	8.650	8.320	8.340	8.340	289,000
2022-05-23	8.120	8.940	8.030	8.640	8.640	413,000
2022-05-20	8.180	8.300	8.050	8.150	8.150	195,000
2022-05-19	8.200	8.320	8.110	8.150	8.150	194,000
2022-05-18	8.240	8.400	8.180	8.300	8.300	186,000
2022-05-17	8.100	8.400	8.100	8.160	8.160	101,000

← NewerPage 18 of 21 · 1,221 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.