J.D Development Co., LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	21.400	22.500	20.650	20.950	20.950	76,001
2025-05-02	20.500	20.900	20.500	20.650	20.650	61,002
2025-04-30	20.750	20.750	20.500	20.500	20.500	36,001
2025-04-29	20.600	20.800	20.400	20.700	20.700	46,043
2025-04-28	20.800	20.800	20.200	20.550	20.550	12,004
2025-04-25	20.200	21.100	20.000	20.900	20.900	64,069
2025-04-24	20.200	20.200	19.700	20.000	20.000	12,001
2025-04-23	19.900	20.400	19.800	19.800	19.800	68,416
2025-04-22	19.500	20.000	18.700	19.900	19.900	88,001
2025-04-21	19.550	19.850	18.000	19.450	19.450	106,003
2025-04-18	20.400	20.400	20.000	20.000	20.000	24,002
2025-04-17	20.800	20.800	20.100	20.400	20.400	56,004
2025-04-16	20.800	21.200	20.800	20.800	20.800	58,001
2025-04-15	21.600	21.600	21.100	21.500	21.500	38,019
2025-04-14	21.050	22.100	20.100	21.250	21.250	106,010
2025-04-11	20.600	21.000	19.950	21.000	21.000	118,004
2025-04-10	20.600	20.600	20.000	20.600	20.600	121,000
2025-04-09	20.650	20.650	18.650	18.750	18.750	114,009
2025-04-08	20.250	22.350	20.200	20.600	20.600	168,500
2025-04-07	22.400	22.400	22.400	22.400	22.400	12,038
2025-04-02	25.200	25.200	24.500	24.850	24.850	32,002
2025-04-01	26.000	26.000	25.050	25.400	25.400	97,001
2025-03-31	24.300	26.650	22.700	26.650	26.650	217,000
2025-03-28	26.500	26.500	24.050	25.200	25.200	86,011
2025-03-27	25.300	27.500	25.200	26.500	26.500	92,001
2025-03-26	25.950	26.200	25.250	26.150	26.150	25,012
2025-03-25	27.350	27.350	25.850	26.100	26.100	52,001
2025-03-24	26.250	27.200	26.050	26.900	26.900	124,099
2025-03-21	24.800	26.250	24.800	26.250	26.250	89,014
2025-03-20	23.750	25.000	23.450	25.000	25.000	58,038
2025-03-19	24.050	24.500	24.050	24.400	24.400	32,039
2025-03-18	24.750	24.750	24.200	24.300	24.300	12,057
2025-03-17	24.700	24.700	23.900	24.600	24.600	38,000
2025-03-14	23.950	24.200	23.600	24.100	24.100	47,019
2025-03-13	23.900	24.550	23.050	24.150	24.150	99,035
2025-03-12	24.750	24.750	23.800	23.850	23.850	56,021
2025-03-11	23.700	24.600	23.600	24.300	24.300	57,165
2025-03-10	26.050	26.050	24.750	24.750	24.750	70,004
2025-03-07	26.800	26.800	25.500	25.500	25.500	63,000
2025-03-06	26.550	27.050	26.250	26.600	26.600	46,005
2025-03-05	26.900	26.900	26.000	26.500	26.500	50,003
2025-03-04	26.900	26.900	26.000	26.600	26.600	29,002
2025-03-03	24.300	27.000	24.300	27.000	27.000	49,005
2025-02-27	27.600	27.600	25.800	26.300	26.300	128,109
2025-02-26	28.150	28.150	27.350	27.700	27.700	73,010
2025-02-25	27.800	28.250	27.750	27.800	27.800	69,005
2025-02-24	27.700	28.350	27.500	28.250	28.250	75,102
2025-02-21	28.300	28.300	27.850	28.250	28.250	67,006
2025-02-20	27.700	28.300	27.650	28.000	28.000	55,004
2025-02-19	28.100	28.200	27.500	28.000	28.000	140,004
2025-02-18	28.000	29.000	27.800	28.100	28.100	122,010
2025-02-17	28.300	28.300	27.500	28.000	28.000	93,003
2025-02-14	28.000	28.800	27.450	28.000	28.000	231,002
2025-02-13	27.700	27.850	26.700	27.100	27.100	123,002
2025-02-12	26.500	27.800	26.000	27.700	27.700	250,003
2025-02-11	25.300	27.200	25.300	26.500	26.500	307,003
2025-02-10	24.150	25.800	24.000	25.200	25.200	124,191
2025-02-07	23.300	24.200	23.200	24.000	24.000	123,004
2025-02-06	23.100	24.350	22.750	23.200	23.200	155,452
2025-02-05	22.000	23.800	22.000	23.800	23.800	263,202

← NewerPage 7 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.