J.D Development Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.450	19.500	19.400	19.500	19.500	18,003
2026-01-19	19.700	19.850	19.500	19.500	19.500	44,108
2026-01-16	19.900	19.950	19.500	19.850	19.850	77,001
2026-01-15	20.300	20.300	19.900	20.000	20.000	30,001
2026-01-14	19.950	20.000	19.850	19.950	19.950	29,001
2026-01-13	20.200	20.200	19.750	19.950	19.950	46,000
2026-01-12	20.000	20.250	19.850	20.200	20.200	41,004
2026-01-09	20.000	20.300	19.900	20.150	20.150	30,181
2026-01-08	19.900	20.400	19.550	20.150	20.150	83,002
2026-01-07	20.400	20.400	19.800	20.000	20.000	43,001
2026-01-06	20.000	20.200	19.850	20.200	20.200	26,001
2026-01-05	20.650	20.650	20.050	20.300	20.300	32,106
2026-01-02	20.000	20.350	19.900	20.350	20.350	104,000
2025-12-31	20.150	20.150	19.650	20.050	20.050	48,050
2025-12-30	19.850	19.850	19.150	19.850	19.850	43,005
2025-12-29	20.050	20.050	19.700	19.850	19.850	33,001
2025-12-26	20.100	20.100	19.900	20.050	20.050	32,080
2025-12-24	20.100	20.250	20.000	20.100	20.100	25,113
2025-12-23	19.900	20.000	19.800	20.000	20.000	30,104
2025-12-22	20.100	20.100	19.550	19.900	19.900	32,000
2025-12-19	19.800	20.000	19.500	19.850	19.850	62,000
2025-12-18	19.900	20.000	19.000	19.700	19.700	29,002
2025-12-17	20.150	20.150	19.800	19.850	19.850	28,001
2025-12-16	19.850	19.850	19.200	19.800	19.800	21,002
2025-12-15	20.350	20.350	19.800	19.850	19.850	19,001
2025-12-12	20.300	21.000	19.300	19.850	19.850	43,100
2025-12-11	19.800	19.800	18.900	19.250	19.250	38,060
2025-12-10	19.000	19.700	18.950	19.350	19.350	36,588
2025-12-09	20.100	20.100	18.700	19.000	19.000	45,203
2025-12-08	19.350	19.350	18.700	19.200	19.200	27,064
2025-12-05	18.200	19.900	18.200	19.350	19.350	100,034
2025-12-04	18.250	18.250	17.600	18.200	18.200	17,001
2025-12-03	17.950	18.000	17.700	18.000	18.000	26,002
2025-12-02	17.800	17.800	17.550	17.600	17.600	9,000
2025-12-01	17.400	17.800	17.400	17.700	17.700	31,000
2025-11-28	16.900	17.900	16.900	17.450	17.450	16,001
2025-11-27	16.900	17.000	16.600	17.000	17.000	31,448
2025-11-26	16.700	17.100	16.700	16.800	16.800	17,000
2025-11-25	16.900	17.150	16.750	17.100	17.100	12,001
2025-11-24	17.300	17.300	16.600	16.900	16.900	48,003
2025-11-21	16.700	17.000	16.600	17.000	17.000	35,000
2025-11-20	17.000	17.300	16.850	17.250	17.250	27,000
2025-11-19	17.150	17.150	16.700	16.850	16.850	37,000
2025-11-18	17.000	17.450	16.800	17.150	17.150	56,000
2025-11-17	17.400	17.400	16.800	17.300	17.300	41,006
2025-11-14	17.650	17.650	17.300	17.550	17.550	11,138
2025-11-13	17.550	17.700	17.100	17.700	17.700	68,005
2025-11-12	17.600	17.950	17.500	17.650	17.650	28,001
2025-11-11	17.800	17.800	17.650	17.800	17.800	26,001
2025-11-10	18.150	18.200	17.700	18.000	18.000	14,003
2025-11-07	17.650	18.000	17.650	18.000	18.000	14,002
2025-11-06	17.800	17.950	17.700	17.700	17.700	25,061
2025-11-05	17.800	17.800	17.600	17.800	17.800	20,000
2025-11-04	17.700	17.850	17.700	17.700	17.700	34,000
2025-11-03	17.900	18.100	17.700	18.100	18.100	46,265
2025-10-31	18.400	18.400	17.800	18.150	18.150	35,508
2025-10-30	18.700	18.700	17.950	17.950	17.950	96,001
2025-10-29	18.200	18.200	18.000	18.000	18.000	101,002
2025-10-28	18.250	18.300	18.150	18.200	18.200	31,000
2025-10-27	18.450	18.450	18.150	18.150	18.150	66,174

← NewerPage 4 of 21 · 1,216 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.