J.D Development Co., LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 8.060 | 8.590 | 8.000 | 8.300 | 8.300 | 215,000 |
| 2022-05-13 | 8.160 | 8.340 | 8.010 | 8.190 | 8.190 | 205,000 |
| 2022-05-12 | 8.060 | 8.400 | 8.060 | 8.250 | 8.250 | 154,000 |
| 2022-05-11 | 8.090 | 8.180 | 8.030 | 8.060 | 8.060 | 132,000 |
| 2022-05-10 | 8.110 | 8.290 | 7.900 | 8.220 | 8.220 | 211,000 |
| 2022-05-09 | 8.170 | 8.560 | 8.120 | 8.210 | 8.210 | 266,000 |
| 2022-05-06 | 8.400 | 8.400 | 8.100 | 8.170 | 8.170 | 307,000 |
| 2022-05-05 | 9.140 | 9.140 | 8.400 | 8.500 | 8.500 | 361,000 |
| 2022-05-04 | 8.820 | 9.200 | 8.800 | 8.860 | 8.860 | 784,000 |
| 2022-05-03 | 8.650 | 9.000 | 8.190 | 8.780 | 8.780 | 1,068,000 |
| 2022-04-29 | 7.500 | 8.200 | 7.500 | 8.200 | 8.200 | 302,000 |
| 2022-04-28 | 7.320 | 7.470 | 7.320 | 7.460 | 7.460 | 159,000 |
| 2022-04-27 | 7.500 | 7.500 | 7.270 | 7.350 | 7.350 | 221,000 |
| 2022-04-26 | 8.060 | 8.090 | 7.620 | 7.680 | 7.680 | 536,000 |
| 2022-04-25 | 8.000 | 8.290 | 8.000 | 8.050 | 8.050 | 356,000 |
| 2022-04-22 | 8.250 | 8.300 | 8.000 | 8.160 | 8.160 | 459,000 |
| 2022-04-21 | 8.490 | 8.750 | 8.200 | 8.320 | 8.320 | 689,000 |
| 2022-04-20 | 8.730 | 9.030 | 8.520 | 8.520 | 8.520 | 554,000 |
| 2022-04-19 | 9.490 | 9.490 | 8.900 | 9.040 | 9.040 | 942,000 |
| 2022-04-18 | 8.590 | 9.490 | 7.970 | 9.490 | 9.490 | 1,629,000 |
| 2022-04-15 | 9.380 | 9.380 | 8.650 | 8.650 | 8.650 | 1,360,000 |
| 2022-04-14 | 9.070 | 9.530 | 8.760 | 9.400 | 9.400 | 1,733,000 |
| 2022-04-13 | 10.150 | 10.150 | 9.000 | 9.390 | 9.390 | 2,909,000 |
| 2022-04-12 | 9.580 | 9.580 | 9.300 | 9.580 | 9.580 | 4,332,000 |
| 2022-04-11 | 8.710 | 8.710 | 8.710 | 8.710 | 8.710 | 1,252,000 |
| 2022-04-08 | 7.200 | 7.920 | 7.000 | 7.920 | 7.920 | 2,142,000 |
| 2022-04-07 | 6.850 | 7.200 | 6.840 | 7.200 | 7.200 | 502,000 |
| 2022-04-06 | 6.990 | 7.290 | 6.830 | 6.980 | 6.980 | 671,000 |
| 2022-04-01 | 6.560 | 7.190 | 6.560 | 7.190 | 7.190 | 1,159,000 |
| 2022-03-31 | 6.590 | 6.700 | 6.520 | 6.540 | 6.540 | 141,000 |
| 2022-03-30 | 6.410 | 6.630 | 6.410 | 6.630 | 6.630 | 107,000 |
| 2022-03-29 | 6.560 | 6.560 | 6.380 | 6.460 | 6.460 | 32,000 |
| 2022-03-28 | 6.430 | 6.490 | 6.410 | 6.460 | 6.460 | 27,000 |
| 2022-03-25 | 6.430 | 6.490 | 6.410 | 6.450 | 6.450 | 59,000 |
| 2022-03-24 | 6.550 | 6.550 | 6.370 | 6.430 | 6.430 | 122,000 |
| 2022-03-23 | 6.500 | 6.620 | 6.380 | 6.540 | 6.540 | 169,000 |
| 2022-03-22 | 6.320 | 6.500 | 6.320 | 6.490 | 6.490 | 179,000 |
| 2022-03-21 | 6.750 | 6.770 | 6.470 | 6.470 | 6.470 | 91,000 |
| 2022-03-18 | 6.720 | 6.720 | 6.650 | 6.720 | 6.720 | 17,000 |
| 2022-03-17 | 6.700 | 6.740 | 6.620 | 6.720 | 6.720 | 38,000 |
| 2022-03-16 | 6.630 | 6.790 | 6.410 | 6.740 | 6.740 | 84,000 |
| 2022-03-15 | 6.690 | 6.790 | 6.370 | 6.760 | 6.760 | 78,000 |
| 2022-03-14 | 6.920 | 6.920 | 6.660 | 6.790 | 6.790 | 19,000 |
| 2022-03-11 | 6.870 | 6.880 | 6.650 | 6.790 | 6.790 | 71,000 |
| 2022-03-10 | 6.660 | 6.700 | 6.580 | 6.670 | 6.670 | 44,000 |
| 2022-03-09 | 6.370 | 6.970 | 6.370 | 6.640 | 6.640 | 66,000 |
| 2022-03-08 | 6.600 | 6.600 | 6.370 | 6.370 | 6.370 | 84,000 |
| 2022-03-07 | 6.900 | 6.900 | 6.580 | 6.600 | 6.600 | 122,000 |
| 2022-03-04 | 6.980 | 7.000 | 6.800 | 6.800 | 6.800 | 154,000 |
| 2022-03-03 | 6.900 | 6.950 | 6.830 | 6.890 | 6.890 | 49,000 |
| 2022-03-02 | 6.910 | 7.060 | 6.880 | 6.910 | 6.910 | 214,000 |
| 2022-03-01 | 6.990 | 6.990 | 6.780 | 6.910 | 6.910 | 165,000 |
| 2022-02-25 | 6.760 | 6.800 | 6.750 | 6.800 | 6.800 | 32,000 |
| 2022-02-24 | 6.820 | 6.960 | 6.760 | 6.760 | 6.760 | 78,000 |
| 2022-02-23 | 6.920 | 6.990 | 6.800 | 6.950 | 6.950 | 102,000 |
| 2022-02-22 | 7.010 | 7.070 | 6.770 | 6.840 | 6.840 | 164,000 |
| 2022-02-21 | 6.900 | 7.180 | 6.890 | 7.000 | 7.000 | 374,000 |
| 2022-02-18 | 6.780 | 6.860 | 6.710 | 6.750 | 6.750 | 34,000 |
| 2022-02-17 | 6.830 | 6.940 | 6.780 | 6.780 | 6.780 | 41,000 |
| 2022-02-16 | 6.810 | 6.900 | 6.800 | 6.850 | 6.850 | 175,000 |
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.