Jourdeness Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	71.000	71.500	70.900	70.900	66.725	20,700
2022-02-14	71.700	71.700	70.600	70.800	66.631	23,018
2022-02-11	71.300	71.900	71.300	71.300	67.101	38,000
2022-02-10	71.200	71.500	71.200	71.300	67.101	19,005
2022-02-09	71.800	71.800	71.000	71.700	67.478	52,010
2022-02-08	71.300	71.700	70.900	71.300	67.101	28,011
2022-02-07	70.000	70.800	70.000	70.800	66.631	23,021
2022-01-26	68.300	70.000	68.300	70.000	65.878	21,013
2022-01-25	68.000	68.500	68.000	68.300	64.278	12,000
2022-01-24	69.200	69.200	68.000	68.400	64.372	79,204
2022-01-21	70.100	70.100	69.600	69.600	65.501	27,042
2022-01-20	70.100	70.800	70.000	70.100	65.972	36,011
2022-01-19	70.400	70.400	69.900	69.900	65.784	76,511
2022-01-18	70.000	70.300	70.000	70.100	65.972	21,500
2022-01-17	70.000	70.500	69.800	70.000	65.878	29,700
2022-01-14	71.700	71.700	69.800	70.000	65.878	93,012
2022-01-13	70.800	70.900	70.700	70.900	66.725	5,002
2022-01-12	71.000	71.000	70.400	71.000	66.819	20,453
2022-01-11	70.300	70.900	70.300	70.300	66.160	16,030
2022-01-10	70.500	70.800	70.300	70.300	66.160	25,036
2022-01-07	71.000	71.100	70.100	70.100	65.972	71,005
2022-01-06	71.300	71.300	70.400	71.000	66.819	45,562
2022-01-05	70.200	72.500	70.200	71.400	67.195	78,000
2022-01-04	71.400	71.400	70.700	70.700	66.536	78,305
2022-01-03	72.800	72.800	71.200	71.300	67.101	115,350
2021-12-30	72.800	72.800	71.900	72.800	68.513	39,000
2021-12-29	72.000	74.000	71.900	72.800	68.513	129,000
2021-12-28	72.100	72.200	71.600	72.000	67.760	53,515
2021-12-27	73.000	73.000	72.100	72.300	68.042	18,022
2021-12-24	72.200	72.800	72.200	72.800	68.513	23,179
2021-12-23	71.800	72.800	71.800	72.200	67.948	13,034
2021-12-22	72.000	72.400	71.800	72.400	68.136	19,317
2021-12-21	71.900	72.000	71.800	72.000	67.760	21,000
2021-12-20	71.700	72.200	71.700	71.900	67.666	21,000
2021-12-17	72.000	72.000	71.500	71.600	67.383	52,000
2021-12-16	72.200	72.200	71.600	72.200	67.948	65,069
2021-12-15	72.200	72.200	72.100	72.100	67.854	14,000
2021-12-14	72.100	72.500	72.000	72.200	67.948	31,086
2021-12-13	73.300	73.400	72.500	72.500	68.230	40,000
2021-12-10	72.700	72.900	72.200	72.700	68.419	41,706
2021-12-09	73.100	73.500	73.100	73.200	68.889	20,072
2021-12-08	73.400	73.500	72.400	73.400	69.077	33,000
2021-12-07	72.600	73.000	72.300	73.000	68.701	32,135
2021-12-06	73.000	73.000	72.700	73.000	68.701	18,071
2021-12-03	72.500	74.900	72.000	73.100	68.795	43,050
2021-12-01	72.500	73.000	72.500	73.000	68.701	8,010
2021-11-30	71.900	73.000	71.900	72.500	68.230	37,291
2021-11-29	72.500	72.500	71.500	71.800	67.572	112,125
2021-11-26	74.400	74.500	73.200	73.200	68.889	122,000
2021-11-25	75.000	75.300	74.600	74.700	70.301	36,000
2021-11-24	74.700	75.000	74.600	74.900	70.489	39,325
2021-11-23	76.700	76.700	74.700	74.700	70.301	149,510
2021-11-22	74.900	76.300	74.900	76.100	71.618	70,294
2021-11-19	76.900	77.000	75.100	75.100	70.677	180,460
2021-11-18	78.300	78.300	76.900	77.000	72.465	79,017
2021-11-17	77.900	77.900	77.200	77.500	72.936	76,730
2021-11-16	79.300	79.300	77.900	78.200	73.595	83,668
2021-11-15	78.600	79.500	78.600	79.400	74.724	110,050
2021-11-12	79.100	79.700	78.100	78.500	73.877	106,321
2021-11-11	78.600	80.500	77.400	80.000	75.289	284,603

← NewerPage 20 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-04-27	0.9913 TWD
2022-04-21	3.5000 TWD
2021-07-08	2.0000 TWD
2020-07-20	4.0000 TWD
2019-07-23	4.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.