Jourdeness Group Limited (TPE:4190)
Taiwan · Delayed Price · Currency is TWD 29.40
+0.15 (0.51%)
Mar 6, 2026, 1:30 PM CST
Jourdeness Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.35 | 29.35 | 29.10 | 29.25 | 29.25 | -0.17% | 28,382 |
| Mar 4, 2026 | 28.80 | 29.35 | 28.70 | 29.30 | 29.30 | -0.34% | 66,472 |
| Mar 3, 2026 | 29.30 | 29.55 | 29.10 | 29.40 | 29.40 | -0.17% | 33,998 |
| Mar 2, 2026 | 30.00 | 30.00 | 28.95 | 29.45 | 29.45 | 1.73% | 24,651 |
| Feb 26, 2026 | 29.25 | 29.25 | 28.90 | 28.95 | 28.95 | -0.17% | 26,086 |
| Feb 25, 2026 | 29.05 | 29.05 | 28.85 | 29.00 | 29.00 | -0.51% | 57,097 |
| Feb 24, 2026 | 29.35 | 29.40 | 29.10 | 29.15 | 29.15 | -0.68% | 35,697 |
| Feb 23, 2026 | 28.95 | 29.45 | 28.85 | 29.35 | 29.35 | 1.38% | 48,804 |
| Feb 11, 2026 | 29.60 | 29.60 | 28.85 | 28.95 | 28.95 | -0.34% | 35,850 |
| Feb 10, 2026 | 29.10 | 29.10 | 29.00 | 29.05 | 29.05 | -0.17% | 14,051 |
| Feb 9, 2026 | 29.05 | 29.20 | 29.05 | 29.10 | 29.10 | - | 21,384 |
| Feb 6, 2026 | 29.05 | 29.10 | 29.05 | 29.10 | 29.10 | -0.17% | 15,232 |
| Feb 5, 2026 | 29.30 | 29.30 | 29.15 | 29.15 | 29.15 | -0.34% | 25,403 |
| Feb 4, 2026 | 29.20 | 29.40 | 29.20 | 29.25 | 29.25 | -0.17% | 16,421 |
| Feb 3, 2026 | 29.35 | 29.45 | 29.20 | 29.30 | 29.30 | -0.17% | 22,775 |
| Feb 2, 2026 | 29.40 | 29.95 | 29.20 | 29.35 | 29.35 | -0.17% | 82,813 |
| Jan 30, 2026 | 29.40 | 29.45 | 29.40 | 29.40 | 29.40 | -0.68% | 14,446 |
| Jan 29, 2026 | 29.85 | 29.85 | 29.35 | 29.60 | 29.60 | -0.67% | 30,468 |
| Jan 28, 2026 | 29.70 | 29.80 | 29.65 | 29.80 | 29.80 | 0.68% | 19,921 |
| Jan 27, 2026 | 30.00 | 30.00 | 29.35 | 29.60 | 29.60 | - | 40,846 |
| Jan 26, 2026 | 29.75 | 29.75 | 29.60 | 29.60 | 29.60 | -0.17% | 31,910 |
| Jan 23, 2026 | 30.80 | 30.80 | 29.60 | 29.65 | 29.65 | -0.67% | 38,246 |
| Jan 22, 2026 | 29.75 | 29.85 | 29.50 | 29.85 | 29.85 | 0.17% | 51,262 |
| Jan 21, 2026 | 29.90 | 29.90 | 29.75 | 29.80 | 29.80 | -0.33% | 17,214 |
| Jan 20, 2026 | 29.85 | 29.90 | 29.80 | 29.90 | 29.90 | -0.99% | 23,287 |
| Jan 19, 2026 | 29.65 | 30.30 | 29.65 | 30.20 | 30.20 | 1.51% | 54,133 |
| Jan 16, 2026 | 29.80 | 29.90 | 29.45 | 29.75 | 29.75 | - | 60,863 |
| Jan 15, 2026 | 29.75 | 29.75 | 29.50 | 29.75 | 29.75 | - | 25,750 |
| Jan 14, 2026 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | -0.17% | 56,417 |
| Jan 13, 2026 | 29.55 | 29.80 | 29.50 | 29.80 | 29.80 | 0.68% | 10,023 |
| Jan 12, 2026 | 29.70 | 29.75 | 29.45 | 29.60 | 29.60 | -0.67% | 62,461 |
| Jan 9, 2026 | 29.85 | 29.85 | 29.70 | 29.80 | 29.80 | -0.17% | 13,716 |
| Jan 8, 2026 | 30.80 | 30.80 | 29.60 | 29.85 | 29.85 | 0.17% | 32,890 |
| Jan 7, 2026 | 29.80 | 29.85 | 29.75 | 29.80 | 29.80 | -0.17% | 17,430 |
| Jan 6, 2026 | 29.80 | 29.90 | 29.60 | 29.85 | 29.85 | 0.17% | 47,778 |
| Jan 5, 2026 | 29.80 | 29.85 | 29.80 | 29.80 | 29.80 | -0.17% | 11,554 |
| Jan 2, 2026 | 29.95 | 29.95 | 29.80 | 29.85 | 29.85 | - | 20,711 |
| Dec 31, 2025 | 29.85 | 29.85 | 29.75 | 29.85 | 29.85 | - | 29,413 |
| Dec 30, 2025 | 29.85 | 29.85 | 29.80 | 29.85 | 29.85 | -0.50% | 15,390 |
| Dec 29, 2025 | 29.90 | 30.00 | 29.80 | 30.00 | 30.00 | 0.17% | 8,563 |
| Dec 26, 2025 | 30.00 | 30.10 | 29.80 | 29.95 | 29.95 | - | 23,151 |
| Dec 24, 2025 | 29.95 | 30.00 | 29.90 | 29.95 | 29.95 | -0.33% | 20,159 |
| Dec 23, 2025 | 30.05 | 30.30 | 30.00 | 30.05 | 30.05 | - | 16,132 |
| Dec 22, 2025 | 30.85 | 30.85 | 30.00 | 30.05 | 30.05 | -0.33% | 26,110 |
| Dec 19, 2025 | 30.05 | 30.15 | 30.00 | 30.15 | 30.15 | 0.17% | 18,252 |
| Dec 18, 2025 | 30.10 | 30.25 | 30.00 | 30.10 | 30.10 | -0.17% | 40,721 |
| Dec 17, 2025 | 30.00 | 30.55 | 30.00 | 30.15 | 30.15 | 0.17% | 30,806 |
| Dec 16, 2025 | 30.00 | 30.95 | 30.00 | 30.10 | 30.10 | 0.17% | 71,439 |
| Dec 15, 2025 | 30.00 | 30.05 | 30.00 | 30.05 | 30.05 | 0.17% | 64,959 |
| Dec 12, 2025 | 30.00 | 30.15 | 29.95 | 30.00 | 30.00 | - | 31,015 |