J.D Development Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	19.050	19.050	18.350	18.700	18.700	59,001
2025-07-28	19.150	19.150	18.900	18.950	18.950	25,106
2025-07-25	19.250	19.250	19.150	19.150	19.150	5,000
2025-07-24	19.350	19.350	18.900	18.950	18.950	34,842
2025-07-23	19.350	19.350	18.950	18.950	18.950	17,106
2025-07-22	19.150	19.300	19.000	19.000	19.000	15,120
2025-07-21	19.350	19.450	19.300	19.350	19.350	32,000
2025-07-18	19.100	19.250	18.900	19.200	19.200	34,000
2025-07-17	19.450	19.450	19.000	19.100	19.100	32,842
2025-07-16	19.000	19.450	18.850	19.200	19.200	40,000
2025-07-15	19.450	19.450	19.000	19.000	19.000	17,106
2025-07-14	19.450	19.450	19.100	19.150	19.150	16,002
2025-07-11	19.100	19.200	18.900	19.200	19.200	29,001
2025-07-10	19.000	19.150	19.000	19.100	19.100	11,001
2025-07-09	19.350	19.350	19.200	19.200	19.200	6,001
2025-07-08	18.850	19.200	18.750	19.200	19.200	23,110
2025-07-07	19.800	19.800	18.200	19.100	19.100	35,002
2025-07-04	19.600	19.850	19.200	19.500	19.500	18,001
2025-07-03	19.650	19.650	19.500	19.600	19.600	8,001
2025-07-02	19.850	19.850	19.600	19.600	19.600	7,010
2025-07-01	19.400	20.150	19.300	19.650	19.650	27,103
2025-06-30	20.250	20.250	19.550	19.850	19.850	4,000
2025-06-27	20.000	20.000	19.600	19.900	19.900	14,001
2025-06-26	20.150	20.150	19.450	19.800	19.800	15,001
2025-06-25	20.050	20.050	19.500	19.800	19.800	23,000
2025-06-24	19.450	20.050	19.250	19.600	19.600	27,001
2025-06-23	19.200	19.400	18.850	19.350	19.350	22,002
2025-06-20	19.300	19.900	19.200	19.700	19.700	24,288
2025-06-19	20.100	20.400	19.700	19.700	19.700	39,002
2025-06-18	18.550	20.400	18.550	20.400	20.400	150,000
2025-06-17	18.500	18.550	18.300	18.550	18.550	38,100
2025-06-16	18.500	18.750	18.300	18.500	18.500	37,002
2025-06-13	19.000	19.000	18.300	18.750	18.750	59,001
2025-06-12	18.900	18.950	18.600	18.950	18.950	66,004
2025-06-11	19.350	19.350	18.800	18.850	18.850	77,000
2025-06-10	19.450	19.500	19.200	19.300	19.300	41,002
2025-06-09	20.100	20.100	19.300	19.400	19.400	29,001
2025-06-06	20.000	20.000	19.950	20.000	20.000	28,000
2025-06-05	20.150	20.150	19.850	19.950	19.950	21,001
2025-06-04	20.400	20.400	19.850	20.150	20.150	91,002
2025-06-03	19.950	20.500	19.750	20.150	20.150	35,002
2025-06-02	20.600	20.600	19.450	19.950	19.950	55,002
2025-05-29	19.850	20.300	19.850	20.200	20.200	51,000
2025-05-28	20.600	20.600	19.800	20.300	20.300	25,140
2025-05-27	20.200	20.300	19.700	19.950	19.950	66,000
2025-05-26	20.200	20.250	20.050	20.250	20.250	18,002
2025-05-23	20.350	21.000	20.200	20.200	20.200	87,010
2025-05-22	20.300	20.300	20.150	20.300	20.300	36,000
2025-05-21	20.300	20.450	20.100	20.300	20.300	22,001
2025-05-20	20.500	20.600	20.200	20.200	20.200	36,175
2025-05-19	20.700	20.900	20.250	20.450	20.450	44,002
2025-05-16	20.450	20.500	20.000	20.450	20.450	68,000
2025-05-15	20.400	20.400	20.000	20.200	20.200	28,002
2025-05-14	20.450	20.500	19.850	19.850	19.850	39,506
2025-05-13	20.800	20.800	20.000	20.450	20.450	55,509
2025-05-12	20.300	20.300	19.950	20.200	20.200	40,003
2025-05-09	20.300	20.300	20.050	20.250	20.250	23,000
2025-05-08	20.700	20.700	20.100	20.300	20.300	47,001
2025-05-07	20.300	20.300	19.950	20.300	20.300	34,045
2025-05-06	20.950	21.250	20.200	20.300	20.300	52,046

← NewerPage 6 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.