Jourdeness Group Limited (TPE:4190)
Taiwan · Delayed Price · Currency is TWD 25.00
+0.70 (2.88%)
Oct 6, 2026, 1:30 PM CST
Jourdeness Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 24.30 | 25.00 | 24.30 | 25.00 | 25.00 | 2.88% | 19,040 |
| Oct 5, 2026 | 24.60 | 24.65 | 24.30 | 24.30 | 24.30 | - | 13,057 |
| Oct 2, 2026 | 24.80 | 24.80 | 24.15 | 24.30 | 24.30 | -2.80% | 42,789 |
| Oct 1, 2026 | 24.75 | 25.00 | 24.75 | 25.00 | 25.00 | 0.20% | 10,274 |
| Sep 30, 2026 | 25.15 | 25.20 | 24.95 | 24.95 | 24.95 | -0.40% | 11,794 |
| Sep 29, 2026 | 25.15 | 25.15 | 25.05 | 25.05 | 25.05 | - | 6,232 |
| Sep 24, 2026 | 24.85 | 25.05 | 24.75 | 25.05 | 25.05 | 0.20% | 18,361 |
| Sep 23, 2026 | 24.95 | 25.00 | 24.50 | 25.00 | 25.00 | -0.79% | 34,835 |
| Sep 22, 2026 | 24.90 | 25.40 | 24.55 | 25.20 | 25.20 | - | 17,824 |
| Sep 21, 2026 | 25.20 | 25.30 | 24.70 | 25.20 | 25.20 | -0.40% | 15,235 |
| Sep 18, 2026 | 25.55 | 25.70 | 25.25 | 25.30 | 25.30 | -1.56% | 31,246 |
| Sep 17, 2026 | 25.35 | 25.70 | 25.35 | 25.70 | 25.70 | 0.39% | 24,764 |
| Sep 16, 2026 | 25.05 | 25.85 | 25.05 | 25.60 | 25.60 | 0.79% | 13,130 |
| Sep 15, 2026 | 25.35 | 25.40 | 25.30 | 25.40 | 25.40 | -1.93% | 3,631 |
| Sep 14, 2026 | 25.35 | 25.90 | 25.10 | 25.90 | 25.90 | 0.19% | 32,424 |
| Sep 11, 2026 | 25.80 | 25.90 | 25.25 | 25.85 | 25.85 | -0.39% | 12,735 |
| Sep 10, 2026 | 25.85 | 26.05 | 25.85 | 25.95 | 25.95 | -0.19% | 3,629 |
| Sep 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 3,011 |
| Sep 8, 2026 | 25.85 | 26.00 | 25.85 | 26.00 | 26.00 | - | 5,943 |
| Sep 7, 2026 | 25.90 | 26.10 | 25.90 | 26.00 | 26.00 | 0.19% | 8,938 |
| Sep 4, 2026 | 25.45 | 25.95 | 25.45 | 25.95 | 25.95 | 0.58% | 7,257 |
| Sep 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 3,039 |
| Sep 2, 2026 | 26.45 | 26.45 | 25.80 | 25.80 | 25.80 | -1.34% | 8,966 |
| Sep 1, 2026 | 26.55 | 26.55 | 25.85 | 26.15 | 26.15 | 0.77% | 10,871 |
| Aug 31, 2026 | 25.15 | 26.30 | 25.15 | 25.95 | 25.95 | - | 21,727 |
| Aug 28, 2026 | 25.90 | 26.00 | 25.60 | 25.95 | 25.95 | - | 8,256 |
| Aug 27, 2026 | 25.90 | 26.00 | 25.80 | 25.95 | 25.95 | - | 9,469 |
| Aug 26, 2026 | 25.45 | 25.95 | 25.40 | 25.95 | 25.95 | 2.77% | 14,530 |
| Aug 25, 2026 | 25.45 | 25.45 | 25.25 | 25.25 | 25.25 | 0.40% | 13,305 |
| Aug 24, 2026 | 25.00 | 25.55 | 25.00 | 25.15 | 25.15 | -0.20% | 11,491 |
| Aug 20, 2026 | 25.30 | 25.30 | 25.15 | 25.20 | 25.20 | 0.60% | 5,350 |
| Aug 19, 2026 | 24.30 | 25.35 | 24.30 | 25.05 | 25.05 | 0.20% | 12,983 |
| Aug 18, 2026 | 25.25 | 25.30 | 24.40 | 25.00 | 25.00 | 2.04% | 12,232 |
| Aug 17, 2026 | 24.40 | 24.75 | 24.40 | 24.50 | 24.50 | -0.61% | 7,511 |
| Aug 14, 2026 | 24.85 | 24.85 | 24.55 | 24.65 | 24.65 | 0.41% | 11,126 |
| Aug 13, 2026 | 25.00 | 25.00 | 24.55 | 24.55 | 24.55 | -1.60% | 22,628 |
| Aug 12, 2026 | 25.00 | 25.45 | 24.95 | 24.95 | 24.95 | -0.99% | 14,491 |
| Aug 11, 2026 | 25.20 | 25.45 | 25.20 | 25.20 | 25.20 | -0.79% | 7,112 |
| Aug 10, 2026 | 25.30 | 25.60 | 25.30 | 25.40 | 25.40 | -0.39% | 7,746 |
| Aug 7, 2026 | 25.10 | 25.50 | 25.05 | 25.50 | 25.50 | 1.19% | 4,317 |
| Aug 6, 2026 | 25.00 | 25.20 | 24.95 | 25.20 | 25.20 | -0.40% | 7,092 |
| Aug 4, 2026 | 24.30 | 25.35 | 24.30 | 25.30 | 25.30 | 1.20% | 35,715 |
| Aug 3, 2026 | 25.10 | 25.70 | 25.10 | 25.50 | 25.00 | -1.35% | 4,611 |
| Jul 31, 2026 | 25.35 | 26.00 | 25.30 | 25.85 | 25.34 | 1.57% | 25,937 |
| Jul 30, 2026 | 24.80 | 25.45 | 24.80 | 25.45 | 24.95 | 0.59% | 27,363 |
| Jul 29, 2026 | 25.45 | 25.55 | 24.60 | 25.30 | 24.80 | -0.59% | 52,910 |
| Jul 28, 2026 | 25.80 | 26.30 | 25.10 | 25.45 | 24.95 | -4.68% | 42,958 |
| Jul 27, 2026 | 26.15 | 26.70 | 25.65 | 26.70 | 26.18 | 0.75% | 34,261 |
| Jul 24, 2026 | 26.05 | 26.50 | 25.70 | 26.50 | 25.98 | -0.75% | 26,402 |
| Jul 23, 2026 | 26.30 | 26.70 | 25.60 | 26.70 | 26.18 | 1.91% | 49,987 |