J.D Development Co., LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 20.750 | 21.800 | 20.750 | 21.650 | 21.650 | 96,008 |
| 2025-02-03 | 20.350 | 20.750 | 20.000 | 20.750 | 20.750 | 54,062 |
| 2025-01-22 | 20.000 | 20.350 | 20.000 | 20.350 | 20.350 | 21,000 |
| 2025-01-21 | 20.600 | 20.600 | 19.750 | 19.850 | 19.850 | 15,000 |
| 2025-01-20 | 20.000 | 20.400 | 19.950 | 19.950 | 19.950 | 27,000 |
| 2025-01-17 | 19.400 | 20.250 | 19.400 | 20.200 | 20.200 | 25,000 |
| 2025-01-16 | 19.550 | 20.300 | 19.500 | 19.650 | 19.650 | 94,000 |
| 2025-01-15 | 18.950 | 20.650 | 18.950 | 20.150 | 20.150 | 144,000 |
| 2025-01-14 | 20.000 | 20.000 | 18.650 | 18.800 | 18.800 | 96,000 |
| 2025-01-13 | 20.050 | 20.050 | 18.150 | 19.950 | 19.950 | 227,000 |
| 2025-01-10 | 20.000 | 20.400 | 20.000 | 20.150 | 20.150 | 104,000 |
| 2025-01-09 | 22.100 | 22.100 | 20.300 | 20.300 | 20.300 | 281,000 |
| 2025-01-08 | 22.850 | 23.000 | 22.500 | 22.550 | 22.550 | 79,000 |
| 2025-01-07 | 23.850 | 23.850 | 22.850 | 22.850 | 22.850 | 59,000 |
| 2025-01-06 | 24.150 | 24.150 | 23.100 | 23.350 | 23.350 | 19,000 |
| 2025-01-03 | 23.150 | 23.500 | 22.900 | 23.350 | 23.350 | 35,000 |
| 2025-01-02 | 23.800 | 23.800 | 23.050 | 23.050 | 23.050 | 40,000 |
| 2024-12-31 | 23.800 | 23.800 | 23.300 | 23.300 | 23.300 | 37,000 |
| 2024-12-30 | 24.950 | 24.950 | 23.650 | 23.800 | 23.800 | 45,000 |
| 2024-12-27 | 24.500 | 24.700 | 23.800 | 24.300 | 24.300 | 61,000 |
| 2024-12-26 | 24.350 | 24.950 | 24.300 | 24.850 | 24.850 | 86,000 |
| 2024-12-25 | 24.900 | 24.900 | 24.250 | 24.500 | 24.500 | 42,000 |
| 2024-12-24 | 24.800 | 25.350 | 24.500 | 24.950 | 24.950 | 33,000 |
| 2024-12-23 | 24.600 | 25.550 | 24.300 | 24.700 | 24.700 | 93,000 |
| 2024-12-20 | 23.800 | 25.550 | 23.800 | 23.800 | 23.800 | 225,000 |
| 2024-12-19 | 25.400 | 25.400 | 22.850 | 23.750 | 23.750 | 491,000 |
| 2024-12-18 | 25.400 | 25.600 | 25.150 | 25.350 | 25.350 | 22,000 |
| 2024-12-17 | 25.700 | 25.700 | 25.200 | 25.300 | 25.300 | 63,000 |
| 2024-12-16 | 26.400 | 26.500 | 25.600 | 25.700 | 25.700 | 51,000 |
| 2024-12-13 | 26.200 | 26.400 | 25.650 | 26.400 | 26.400 | 45,000 |
| 2024-12-12 | 26.600 | 27.150 | 26.300 | 26.400 | 26.400 | 72,000 |
| 2024-12-11 | 26.600 | 26.850 | 26.200 | 26.600 | 26.600 | 45,000 |
| 2024-12-10 | 26.500 | 27.150 | 26.400 | 26.600 | 26.600 | 62,000 |
| 2024-12-09 | 28.000 | 28.400 | 26.300 | 26.500 | 26.500 | 321,000 |
| 2024-12-06 | 26.800 | 29.400 | 26.800 | 27.850 | 27.850 | 477,000 |
| 2024-12-05 | 26.000 | 27.400 | 25.900 | 26.800 | 26.800 | 105,000 |
| 2024-12-04 | 26.500 | 26.500 | 25.850 | 25.900 | 25.900 | 103,000 |
| 2024-12-03 | 26.000 | 26.500 | 25.600 | 26.500 | 26.500 | 91,000 |
| 2024-12-02 | 25.750 | 27.100 | 25.750 | 26.200 | 26.200 | 112,000 |
| 2024-11-29 | 27.150 | 27.300 | 25.600 | 25.750 | 25.750 | 492,000 |
| 2024-11-28 | 24.800 | 27.150 | 24.800 | 27.150 | 27.150 | 448,000 |
| 2024-11-27 | 26.400 | 26.550 | 24.700 | 24.700 | 24.700 | 319,000 |
| 2024-11-26 | 24.750 | 27.200 | 24.500 | 26.800 | 26.800 | 253,000 |
| 2024-11-25 | 25.100 | 25.100 | 24.650 | 24.750 | 24.750 | 36,000 |
| 2024-11-22 | 24.500 | 25.150 | 24.400 | 24.750 | 24.750 | 79,000 |
| 2024-11-21 | 23.800 | 25.100 | 23.450 | 24.250 | 24.250 | 79,000 |
| 2024-11-20 | 23.100 | 23.900 | 23.100 | 23.850 | 23.850 | 69,082 |
| 2024-11-19 | 24.050 | 24.050 | 23.400 | 23.500 | 23.500 | 66,000 |
| 2024-11-18 | 23.000 | 24.000 | 23.000 | 24.000 | 24.000 | 80,000 |
| 2024-11-15 | 24.050 | 24.500 | 23.450 | 23.950 | 23.950 | 95,000 |
| 2024-11-14 | 24.000 | 24.000 | 23.000 | 23.250 | 23.250 | 149,000 |
| 2024-11-13 | 24.000 | 24.550 | 23.800 | 24.050 | 24.050 | 52,000 |
| 2024-11-12 | 25.000 | 25.100 | 23.700 | 24.000 | 24.000 | 124,000 |
| 2024-11-11 | 25.600 | 25.600 | 24.350 | 25.000 | 25.000 | 102,000 |
| 2024-11-08 | 25.900 | 26.500 | 24.800 | 24.900 | 24.900 | 153,000 |
| 2024-11-07 | 25.200 | 26.000 | 25.200 | 25.450 | 25.450 | 62,000 |
| 2024-11-06 | 25.850 | 26.000 | 24.900 | 25.050 | 25.050 | 80,000 |
| 2024-11-05 | 24.250 | 27.400 | 24.250 | 25.850 | 25.850 | 166,000 |
| 2024-11-04 | 26.550 | 26.700 | 25.150 | 25.150 | 25.150 | 308,000 |
| 2024-11-01 | 26.300 | 27.950 | 25.100 | 27.550 | 27.550 | 219,000 |
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.