Jourdeness Group Limited (TPE:4190)
Taiwan · Delayed Price · Currency is TWD 25.05
+0.05 (0.20%)
Aug 19, 2026, 1:30 PM CST
Jourdeness Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 27.10 | 27.10 | 26.00 | 26.20 | 25.69 | -3.32% | 37,274 |
| Jul 21, 2026 | 25.70 | 27.20 | 25.45 | 27.10 | 26.57 | 5.45% | 76,854 |
| Jul 20, 2026 | 25.75 | 25.75 | 25.00 | 25.70 | 25.20 | 1.78% | 69,661 |
| Jul 17, 2026 | 25.55 | 25.55 | 24.90 | 25.25 | 24.75 | -1.56% | 44,344 |
| Jul 16, 2026 | 26.00 | 26.00 | 25.50 | 25.65 | 25.15 | -1.16% | 21,489 |
| Jul 15, 2026 | 25.35 | 25.95 | 25.30 | 25.95 | 25.44 | 2.77% | 27,900 |
| Jul 14, 2026 | 25.40 | 25.45 | 25.00 | 25.25 | 24.75 | -1.17% | 23,267 |
| Jul 13, 2026 | 25.40 | 26.00 | 25.20 | 25.55 | 25.05 | -0.97% | 46,388 |
| Jul 9, 2026 | 25.85 | 25.85 | 25.60 | 25.80 | 25.29 | -0.77% | 17,360 |
| Jul 8, 2026 | 27.00 | 27.00 | 25.95 | 26.00 | 25.49 | -0.38% | 22,271 |
| Jul 7, 2026 | 25.75 | 26.10 | 25.75 | 26.10 | 25.59 | 0.19% | 26,079 |
| Jul 6, 2026 | 25.30 | 26.05 | 25.30 | 26.05 | 25.54 | 1.76% | 34,457 |
| Jul 3, 2026 | 25.35 | 26.15 | 25.35 | 25.60 | 25.10 | 0.99% | 37,036 |
| Jul 2, 2026 | 25.00 | 25.40 | 25.00 | 25.35 | 24.85 | 1.40% | 19,764 |
| Jul 1, 2026 | 25.40 | 25.50 | 25.00 | 25.00 | 24.51 | -1.57% | 72,410 |
| Jun 30, 2026 | 24.35 | 26.40 | 24.30 | 25.40 | 24.90 | 5.83% | 318,986 |
| Jun 29, 2026 | 24.05 | 24.10 | 23.85 | 24.00 | 23.53 | -0.21% | 74,275 |
| Jun 26, 2026 | 24.25 | 24.25 | 23.70 | 24.05 | 23.58 | 0.21% | 152,396 |
| Jun 25, 2026 | 24.00 | 24.20 | 24.00 | 24.00 | 23.53 | - | 68,457 |
| Jun 24, 2026 | 24.10 | 24.25 | 24.00 | 24.00 | 23.53 | -0.41% | 30,472 |
| Jun 23, 2026 | 24.40 | 24.40 | 23.95 | 24.10 | 23.63 | -1.63% | 84,645 |
| Jun 22, 2026 | 24.90 | 24.90 | 24.30 | 24.50 | 24.02 | -1.21% | 63,452 |
| Jun 18, 2026 | 24.80 | 24.80 | 24.30 | 24.80 | 24.31 | 0.81% | 41,359 |
| Jun 17, 2026 | 24.30 | 24.60 | 24.25 | 24.60 | 24.12 | - | 70,761 |
| Jun 16, 2026 | 24.95 | 25.00 | 24.50 | 24.60 | 24.12 | -0.61% | 82,285 |
| Jun 15, 2026 | 25.20 | 25.30 | 24.70 | 24.75 | 24.26 | -0.60% | 58,876 |
| Jun 12, 2026 | 24.40 | 25.45 | 24.40 | 24.90 | 24.41 | 1.43% | 39,998 |
| Jun 11, 2026 | 25.50 | 25.55 | 24.55 | 24.55 | 24.07 | -0.41% | 40,962 |
| Jun 10, 2026 | 25.05 | 25.05 | 24.65 | 24.65 | 24.17 | -1.99% | 65,491 |
| Jun 9, 2026 | 24.95 | 25.40 | 24.80 | 25.15 | 24.66 | 1.00% | 94,500 |
| Jun 8, 2026 | 25.25 | 26.05 | 24.55 | 24.90 | 24.41 | -8.62% | 331,653 |