J.D Development Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	6.780	6.930	6.670	6.890	6.890	88,000
2022-02-14	6.840	6.840	6.630	6.780	6.780	19,000
2022-02-11	6.850	6.850	6.820	6.840	6.840	30,000
2022-02-10	6.810	6.880	6.750	6.870	6.870	105,000
2022-02-09	6.900	6.900	6.760	6.900	6.900	69,000
2022-02-08	6.860	6.860	6.700	6.860	6.860	63,000
2022-02-07	6.750	6.880	6.750	6.860	6.860	81,000
2022-01-26	6.870	6.870	6.700	6.750	6.750	127,000
2022-01-25	6.720	6.780	6.500	6.730	6.730	69,000
2022-01-24	6.500	6.730	6.320	6.720	6.720	148,000
2022-01-21	6.830	6.830	6.650	6.650	6.650	137,000
2022-01-20	6.840	6.840	6.780	6.830	6.830	61,000
2022-01-19	6.920	6.920	6.750	6.870	6.870	39,000
2022-01-18	6.840	6.890	6.820	6.890	6.890	16,000
2022-01-17	6.880	6.880	6.760	6.850	6.850	30,000
2022-01-14	6.920	6.960	6.800	6.870	6.870	78,000
2022-01-13	6.810	7.040	6.810	6.870	6.870	72,000
2022-01-12	6.900	6.980	6.760	6.860	6.860	164,000
2022-01-11	7.000	7.000	6.810	6.860	6.860	258,000
2022-01-10	7.250	7.290	6.990	7.090	7.090	443,000
2022-01-07	6.750	6.970	6.700	6.760	6.760	69,000
2022-01-06	6.730	6.770	6.700	6.750	6.750	127,000
2022-01-05	6.860	6.890	6.780	6.780	6.780	179,000
2022-01-04	6.700	6.880	6.700	6.840	6.840	131,000
2022-01-03	6.730	6.780	6.710	6.770	6.770	87,000
2021-12-30	6.780	6.780	6.700	6.730	6.730	264,000
2021-12-29	6.720	6.830	6.660	6.780	6.780	202,000
2021-12-28	6.720	6.830	6.630	6.830	6.830	407,000
2021-12-27	6.860	6.860	6.690	6.710	6.710	136,000
2021-12-24	7.020	7.020	6.780	6.850	6.850	194,000
2021-12-23	6.690	6.750	6.660	6.690	6.690	121,000
2021-12-22	6.720	6.850	6.640	6.660	6.660	225,000
2021-12-21	6.840	6.960	6.700	6.850	6.850	380,000
2021-12-20	7.000	7.000	6.680	6.900	6.900	265,000
2021-12-17	7.000	7.000	6.660	6.850	6.850	330,000
2021-12-16	7.500	7.500	6.800	6.940	6.940	1,524,000
2021-12-15	6.500	7.010	6.500	7.010	7.010	1,235,000
2021-12-14	6.310	6.390	6.310	6.380	6.380	61,000
2021-12-13	6.430	6.440	6.140	6.380	6.380	232,000
2021-12-10	6.410	6.410	6.290	6.370	6.370	61,000
2021-12-09	6.410	6.450	6.260	6.400	6.400	247,000
2021-12-08	6.320	6.460	6.310	6.410	6.410	104,000
2021-12-07	6.280	6.410	6.270	6.320	6.320	98,000
2021-12-06	6.230	6.380	6.140	6.270	6.270	102,000
2021-12-03	6.480	6.570	6.110	6.230	6.230	241,000
2021-12-02	6.490	6.650	6.480	6.480	6.480	14,000
2021-12-01	6.550	6.550	6.390	6.490	6.490	136,000
2021-11-30	6.240	6.500	6.140	6.450	6.450	122,000
2021-11-29	6.310	6.360	6.240	6.240	6.240	184,000
2021-11-26	6.430	6.490	6.320	6.390	6.390	59,000
2021-11-25	6.490	6.540	6.270	6.450	6.450	193,000
2021-11-24	6.440	6.480	6.250	6.430	6.430	96,000
2021-11-23	6.550	6.580	6.230	6.320	6.320	338,000
2021-11-22	6.290	6.570	6.290	6.480	6.480	326,000
2021-11-19	6.290	6.300	6.220	6.230	6.230	73,000
2021-11-18	6.280	6.370	6.160	6.340	6.340	151,000
2021-11-17	6.280	6.390	6.190	6.340	6.340	268,000
2021-11-16	6.360	6.480	6.200	6.270	6.270	164,000
2021-11-15	6.540	6.540	6.370	6.400	6.400	111,000
2021-11-12	6.400	6.700	6.400	6.430	6.430	141,000

← NewerPage 20 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.