J.D Development Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.000	14.150	13.500	13.750	13.750	101,194
2026-04-27	15.900	15.900	14.000	14.000	14.000	87,192
2026-04-24	15.350	15.350	14.950	15.000	15.000	72,011
2026-04-23	15.950	15.950	15.050	15.350	15.350	67,001
2026-04-22	16.000	16.000	15.200	15.550	15.550	132,000
2026-04-21	16.250	16.350	15.850	16.000	16.000	54,045
2026-04-20	16.350	16.350	15.900	16.100	16.100	86,902
2026-04-17	16.050	16.500	15.800	16.050	16.050	83,138
2026-04-16	16.400	16.900	16.000	16.500	16.500	53,003
2026-04-15	16.800	16.800	16.400	16.400	16.400	36,000
2026-04-14	16.800	17.250	16.500	16.800	16.800	67,003
2026-04-13	16.900	16.900	16.550	16.800	16.800	55,250
2026-04-10	16.600	17.000	16.600	17.000	17.000	45,002
2026-04-09	17.200	17.400	16.300	17.100	17.100	35,001
2026-04-08	17.650	17.650	16.800	16.800	16.800	47,002
2026-04-07	17.300	17.300	16.400	17.250	17.250	35,003
2026-04-02	17.050	17.300	16.700	17.300	17.300	15,002
2026-04-01	17.600	17.600	16.900	17.450	17.450	47,327
2026-03-31	16.900	17.850	16.000	17.850	17.850	87,005
2026-03-30	17.500	17.500	16.700	16.900	16.900	25,003
2026-03-27	16.900	17.450	16.900	17.200	17.200	42,000
2026-03-26	17.400	17.400	17.050	17.100	17.100	30,453
2026-03-25	17.400	18.000	17.050	17.050	17.050	64,048
2026-03-24	16.900	17.050	16.500	17.000	17.000	67,281
2026-03-23	17.200	17.200	16.900	17.000	17.000	26,002
2026-03-20	17.000	17.200	17.000	17.200	17.200	56,012
2026-03-19	17.250	17.500	17.100	17.100	17.100	45,008
2026-03-18	17.800	17.800	17.050	17.250	17.250	88,002
2026-03-17	18.550	18.600	17.950	18.000	18.000	32,011
2026-03-16	17.600	18.700	17.600	18.000	18.000	26,011
2026-03-13	17.950	18.000	17.450	18.000	18.000	103,011
2026-03-12	18.050	18.650	17.950	17.950	17.950	44,004
2026-03-11	19.150	19.150	18.050	18.450	18.450	61,005
2026-03-10	18.500	19.000	18.200	18.550	18.550	15,012
2026-03-09	18.600	18.600	18.000	18.550	18.550	53,033
2026-03-06	19.000	19.000	18.250	18.950	18.950	42,003
2026-03-05	19.250	19.250	18.300	18.600	18.600	65,006
2026-03-04	18.650	18.650	18.200	18.650	18.650	63,052
2026-03-03	19.800	19.800	18.950	19.100	19.100	86,005
2026-03-02	19.050	19.450	19.000	19.350	19.350	26,007
2026-02-26	19.050	19.750	19.050	19.600	19.600	64,000
2026-02-25	19.700	19.800	19.400	19.650	19.650	34,002
2026-02-24	19.950	19.950	19.500	19.700	19.700	34,003
2026-02-23	19.300	20.050	18.700	19.850	19.850	71,001
2026-02-11	19.500	19.700	18.100	19.450	19.450	34,010
2026-02-10	19.450	19.550	19.250	19.550	19.550	68,025
2026-02-09	19.500	19.600	19.300	19.500	19.500	14,011
2026-02-06	19.500	19.500	19.000	19.500	19.500	11,003
2026-02-05	19.400	19.700	19.100	19.650	19.650	22,003
2026-02-04	19.850	19.850	19.500	19.750	19.750	7,000
2026-02-03	19.300	19.800	19.300	19.800	19.800	9,100
2026-02-02	19.750	19.750	19.750	19.750	19.750	2,005
2026-01-30	19.850	19.850	19.200	19.650	19.650	57,002
2026-01-29	19.700	19.850	18.750	19.850	19.850	34,003
2026-01-28	19.650	20.250	19.450	19.900	19.900	58,000
2026-01-27	19.450	19.500	19.450	19.450	19.450	10,001
2026-01-26	19.050	19.450	19.000	19.450	19.450	43,000
2026-01-23	19.500	19.500	19.000	19.500	19.500	37,001
2026-01-22	19.500	19.500	19.150	19.400	19.400	13,004
2026-01-21	19.600	19.600	19.100	19.150	19.150	24,001

← NewerPage 3 of 21 · 1,220 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.