Jourdeness Group Limited (TPE:4190)
Taiwan · Delayed Price · Currency is TWD 29.85
+0.05 (0.17%)
Jan 22, 2026, 1:23 PM CST
Jourdeness Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -0.33% | 38,778 |
| Dec 10, 2025 | 30.30 | 30.55 | 30.00 | 30.10 | 30.10 | -0.33% | 209,178 |
| Dec 9, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -0.66% | 27,322 |
| Dec 8, 2025 | 30.40 | 31.00 | 30.05 | 30.40 | 30.40 | -0.16% | 33,516 |
| Dec 5, 2025 | 30.40 | 30.45 | 30.40 | 30.45 | 30.45 | 0.16% | 5,781 |
| Dec 4, 2025 | 30.40 | 30.40 | 30.35 | 30.40 | 30.40 | - | 13,669 |
| Dec 3, 2025 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -0.33% | 14,815 |
| Dec 2, 2025 | 30.60 | 31.35 | 30.45 | 30.50 | 30.50 | -0.33% | 13,887 |
| Dec 1, 2025 | 30.35 | 30.95 | 30.30 | 30.60 | 30.60 | 0.82% | 11,232 |
| Nov 28, 2025 | 30.45 | 31.05 | 30.30 | 30.35 | 30.35 | -0.33% | 16,594 |
| Nov 27, 2025 | 30.45 | 30.50 | 30.35 | 30.45 | 30.45 | 0.16% | 21,267 |
| Nov 26, 2025 | 31.45 | 31.45 | 30.35 | 30.40 | 30.40 | - | 49,073 |
| Nov 25, 2025 | 30.35 | 30.50 | 30.35 | 30.40 | 30.40 | - | 29,889 |
| Nov 24, 2025 | 30.75 | 30.75 | 30.30 | 30.40 | 30.40 | -1.46% | 47,460 |
| Nov 21, 2025 | 30.50 | 30.85 | 30.50 | 30.85 | 30.85 | 1.15% | 10,855 |
| Nov 20, 2025 | 30.90 | 30.90 | 30.50 | 30.50 | 30.50 | -1.13% | 26,743 |
| Nov 19, 2025 | 30.60 | 30.85 | 30.60 | 30.85 | 30.85 | 0.49% | 12,044 |
| Nov 18, 2025 | 31.10 | 31.10 | 30.70 | 30.70 | 30.70 | -1.29% | 23,414 |
| Nov 17, 2025 | 31.50 | 31.50 | 31.10 | 31.10 | 31.10 | -1.43% | 23,633 |
| Nov 14, 2025 | 31.40 | 31.55 | 31.25 | 31.55 | 31.55 | 0.48% | 39,870 |
| Nov 13, 2025 | 31.05 | 31.65 | 31.05 | 31.40 | 31.40 | -0.48% | 29,893 |
| Nov 12, 2025 | 31.25 | 31.70 | 31.05 | 31.55 | 31.55 | 0.96% | 38,118 |
| Nov 11, 2025 | 32.10 | 32.10 | 31.25 | 31.25 | 31.25 | 0.48% | 11,269 |