J.D Development Co., LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 26.300 | 27.950 | 25.100 | 27.550 | 27.550 | 219,000 |
| 2024-10-30 | 27.200 | 27.200 | 25.800 | 26.500 | 26.500 | 234,000 |
| 2024-10-29 | 28.050 | 28.400 | 27.200 | 27.200 | 27.200 | 224,000 |
| 2024-10-28 | 28.000 | 28.450 | 27.500 | 28.450 | 28.450 | 196,000 |
| 2024-10-25 | 28.300 | 28.300 | 27.850 | 28.000 | 28.000 | 109,000 |
| 2024-10-24 | 28.050 | 28.500 | 27.900 | 28.500 | 28.500 | 134,000 |
| 2024-10-23 | 28.200 | 28.850 | 28.000 | 28.050 | 28.050 | 181,000 |
| 2024-10-22 | 29.000 | 29.600 | 28.650 | 28.850 | 28.850 | 151,000 |
| 2024-10-21 | 28.600 | 31.600 | 27.600 | 29.800 | 29.800 | 332,000 |
| 2024-10-18 | 28.550 | 29.250 | 28.150 | 28.750 | 28.750 | 256,000 |
| 2024-10-17 | 29.550 | 30.000 | 29.000 | 29.500 | 29.500 | 171,000 |
| 2024-10-16 | 31.650 | 31.650 | 28.800 | 29.850 | 29.850 | 150,000 |
| 2024-10-15 | 31.950 | 32.700 | 31.050 | 31.050 | 31.050 | 111,000 |
| 2024-10-14 | 33.800 | 33.800 | 31.000 | 32.000 | 32.000 | 194,000 |
| 2024-10-11 | 34.000 | 34.750 | 33.450 | 34.000 | 34.000 | 297,000 |
| 2024-10-09 | 31.300 | 33.200 | 31.300 | 33.200 | 33.200 | 251,000 |
| 2024-10-08 | 31.300 | 31.300 | 30.100 | 30.800 | 30.800 | 184,000 |
| 2024-10-07 | 28.450 | 29.900 | 28.450 | 29.900 | 29.900 | 230,000 |
| 2024-10-04 | 29.600 | 29.600 | 27.400 | 27.500 | 27.500 | 329,000 |
| 2024-10-01 | 30.650 | 30.650 | 28.850 | 28.950 | 28.950 | 422,000 |
| 2024-09-30 | 32.050 | 32.950 | 30.550 | 31.200 | 31.200 | 530,000 |
| 2024-09-27 | 30.850 | 33.000 | 30.300 | 32.050 | 32.050 | 1,072,000 |
| 2024-09-26 | 37.350 | 37.350 | 33.650 | 33.650 | 33.650 | 912,000 |
| 2024-09-25 | 38.000 | 38.100 | 36.950 | 37.350 | 37.350 | 466,000 |
| 2024-09-24 | 35.850 | 39.800 | 35.800 | 38.000 | 38.000 | 593,000 |
| 2024-09-23 | 41.950 | 41.950 | 38.900 | 38.900 | 38.900 | 393,000 |
| 2024-09-20 | 47.100 | 47.100 | 43.200 | 43.200 | 43.200 | 906,000 |
| 2024-09-19 | 47.450 | 48.550 | 46.950 | 47.950 | 47.950 | 151,000 |
| 2024-09-18 | 46.400 | 48.000 | 46.250 | 47.450 | 47.450 | 207,000 |
| 2024-09-16 | 45.000 | 47.250 | 44.900 | 46.600 | 46.600 | 143,000 |
| 2024-09-13 | 45.500 | 46.350 | 45.200 | 45.250 | 45.250 | 198,000 |
| 2024-09-12 | 42.700 | 45.200 | 42.700 | 44.700 | 44.700 | 217,000 |
| 2024-09-11 | 45.300 | 45.300 | 42.000 | 42.700 | 42.700 | 604,000 |
| 2024-09-10 | 46.050 | 48.000 | 45.450 | 45.600 | 45.600 | 338,000 |
| 2024-09-09 | 46.350 | 48.450 | 45.950 | 47.000 | 47.000 | 273,000 |
| 2024-09-06 | 48.750 | 48.750 | 47.600 | 47.600 | 47.600 | 349,000 |
| 2024-09-05 | 49.300 | 50.900 | 48.650 | 48.750 | 48.750 | 333,000 |
| 2024-09-04 | 46.500 | 50.600 | 46.500 | 49.250 | 49.250 | 375,000 |
| 2024-09-03 | 49.500 | 50.500 | 49.050 | 50.100 | 50.100 | 325,000 |
| 2024-09-02 | 51.000 | 52.000 | 49.700 | 50.000 | 50.000 | 543,000 |
| 2024-08-30 | 52.300 | 52.500 | 50.400 | 51.500 | 51.500 | 448,000 |
| 2024-08-29 | 48.550 | 52.400 | 48.550 | 50.300 | 50.300 | 569,000 |
| 2024-08-28 | 51.100 | 51.900 | 49.000 | 49.500 | 49.500 | 630,000 |
| 2024-08-27 | 46.300 | 51.100 | 46.300 | 51.100 | 51.100 | 836,000 |
| 2024-08-26 | 46.050 | 48.500 | 46.050 | 46.650 | 46.650 | 577,000 |
| 2024-08-23 | 45.200 | 46.850 | 45.150 | 46.050 | 46.050 | 714,000 |
| 2024-08-22 | 48.850 | 48.850 | 45.250 | 46.850 | 46.850 | 1,458,000 |
| 2024-08-21 | 49.000 | 51.500 | 46.300 | 48.850 | 48.850 | 1,622,000 |
| 2024-08-20 | 55.400 | 56.300 | 49.900 | 50.100 | 50.100 | 2,106,000 |
| 2024-08-19 | 50.700 | 55.400 | 50.700 | 55.400 | 55.400 | 1,743,000 |
| 2024-08-16 | 48.900 | 50.700 | 48.900 | 50.400 | 50.400 | 856,000 |
| 2024-08-15 | 50.700 | 50.700 | 48.000 | 48.900 | 48.900 | 1,339,000 |
| 2024-08-14 | 47.400 | 50.500 | 47.400 | 49.700 | 49.700 | 2,016,000 |
| 2024-08-13 | 44.850 | 47.950 | 44.300 | 46.600 | 46.600 | 1,531,000 |
| 2024-08-12 | 41.500 | 44.850 | 41.500 | 44.850 | 44.850 | 1,231,000 |
| 2024-08-09 | 39.050 | 41.250 | 39.000 | 40.800 | 40.800 | 1,186,000 |
| 2024-08-08 | 38.500 | 39.000 | 36.600 | 38.650 | 38.650 | 394,000 |
| 2024-08-07 | 36.250 | 39.500 | 36.250 | 38.700 | 38.700 | 503,000 |
| 2024-08-06 | 38.700 | 38.700 | 34.850 | 36.250 | 36.250 | 1,966,000 |
| 2024-08-05 | 41.500 | 41.850 | 38.700 | 38.700 | 38.700 | 1,358,000 |
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.