J.D Development Co., LTD (TPEX:4402)
Taiwan · Delayed Price · Currency is TWD 18.95
+0.35 (1.88%)
At close: Mar 6, 2026
J.D Development Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.00 | 19.00 | 18.25 | 18.95 | 18.95 | 1.88% | 42,620 |
| Mar 5, 2026 | 19.25 | 19.25 | 18.30 | 18.60 | 18.60 | -0.27% | 65,459 |
| Mar 4, 2026 | 18.65 | 18.65 | 18.20 | 18.65 | 18.65 | -2.36% | 63,224 |
| Mar 3, 2026 | 19.80 | 19.80 | 18.95 | 19.10 | 19.10 | -1.29% | 86,145 |
| Mar 2, 2026 | 19.05 | 19.45 | 19.00 | 19.35 | 19.35 | -1.28% | 26,949 |
| Feb 26, 2026 | 19.05 | 19.75 | 19.05 | 19.60 | 19.60 | -0.25% | 62,281 |
| Feb 25, 2026 | 19.70 | 19.80 | 19.40 | 19.65 | 19.65 | -0.25% | 34,220 |
| Feb 24, 2026 | 19.95 | 19.95 | 19.50 | 19.70 | 19.70 | -0.76% | 34,098 |
| Feb 23, 2026 | 19.30 | 20.05 | 18.70 | 19.85 | 19.85 | 2.06% | 71,969 |
| Feb 11, 2026 | 19.50 | 19.70 | 18.10 | 19.45 | 19.45 | -0.51% | 34,115 |
| Feb 10, 2026 | 19.45 | 19.55 | 19.25 | 19.55 | 19.55 | 0.26% | 68,089 |
| Feb 9, 2026 | 19.50 | 19.60 | 19.30 | 19.50 | 19.50 | - | 14,402 |
| Feb 6, 2026 | 19.50 | 19.50 | 19.00 | 19.50 | 19.50 | -0.76% | 11,063 |
| Feb 5, 2026 | 19.40 | 19.70 | 19.10 | 19.65 | 19.65 | -0.51% | 22,068 |
| Feb 4, 2026 | 19.85 | 19.85 | 19.50 | 19.75 | 19.75 | -0.25% | 7,052 |
| Feb 3, 2026 | 19.30 | 19.80 | 19.30 | 19.80 | 19.80 | 0.25% | 10,139 |
| Feb 2, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.51% | 2,066 |
| Jan 30, 2026 | 19.85 | 19.85 | 19.20 | 19.65 | 19.65 | -1.01% | 57,555 |
| Jan 29, 2026 | 19.70 | 19.85 | 18.75 | 19.85 | 19.85 | -0.25% | 35,013 |
| Jan 28, 2026 | 19.65 | 20.25 | 19.45 | 19.90 | 19.90 | 2.31% | 58,056 |
| Jan 27, 2026 | 19.45 | 19.50 | 19.45 | 19.45 | 19.45 | - | 10,060 |
| Jan 26, 2026 | 19.05 | 19.45 | 19.00 | 19.45 | 19.45 | -0.26% | 43,166 |
| Jan 23, 2026 | 19.50 | 19.50 | 19.00 | 19.50 | 19.50 | 0.52% | 37,050 |
| Jan 22, 2026 | 19.50 | 19.50 | 19.15 | 19.40 | 19.40 | 1.31% | 13,048 |
| Jan 21, 2026 | 19.60 | 19.60 | 19.10 | 19.15 | 19.15 | -1.79% | 24,328 |
| Jan 20, 2026 | 19.45 | 19.50 | 19.40 | 19.50 | 19.50 | - | 18,028 |
| Jan 19, 2026 | 19.70 | 19.85 | 19.50 | 19.50 | 19.50 | -1.76% | 46,202 |
| Jan 16, 2026 | 19.90 | 19.95 | 19.50 | 19.85 | 19.85 | -0.75% | 77,063 |
| Jan 15, 2026 | 20.30 | 20.30 | 19.90 | 20.00 | 20.00 | 0.25% | 30,026 |
| Jan 14, 2026 | 19.95 | 20.00 | 19.85 | 19.95 | 19.95 | - | 29,033 |
| Jan 13, 2026 | 20.20 | 20.20 | 19.75 | 19.95 | 19.95 | -1.24% | 46,898 |
| Jan 12, 2026 | 20.00 | 20.25 | 19.85 | 20.20 | 20.20 | 0.25% | 41,068 |
| Jan 9, 2026 | 20.00 | 20.30 | 19.90 | 20.15 | 20.15 | - | 30,596 |
| Jan 8, 2026 | 19.90 | 20.40 | 19.55 | 20.15 | 20.15 | 0.75% | 83,926 |
| Jan 7, 2026 | 20.40 | 20.40 | 19.80 | 20.00 | 20.00 | -0.99% | 43,068 |
| Jan 6, 2026 | 20.00 | 20.20 | 19.85 | 20.20 | 20.20 | -0.49% | 26,577 |
| Jan 5, 2026 | 20.65 | 20.65 | 20.05 | 20.30 | 20.30 | -0.25% | 33,774 |
| Jan 2, 2026 | 20.00 | 20.35 | 19.90 | 20.35 | 20.35 | 1.50% | 104,075 |
| Dec 31, 2025 | 20.15 | 20.15 | 19.65 | 20.05 | 20.05 | 1.01% | 48,157 |
| Dec 30, 2025 | 19.85 | 19.85 | 19.15 | 19.85 | 19.85 | - | 44,015 |
| Dec 29, 2025 | 20.05 | 20.05 | 19.70 | 19.85 | 19.85 | -1.00% | 33,392 |
| Dec 26, 2025 | 20.10 | 20.10 | 19.90 | 20.05 | 20.05 | -0.25% | 32,445 |
| Dec 24, 2025 | 20.10 | 20.25 | 20.00 | 20.10 | 20.10 | 0.50% | 25,453 |
| Dec 23, 2025 | 19.90 | 20.00 | 19.80 | 20.00 | 20.00 | 0.50% | 31,321 |
| Dec 22, 2025 | 20.10 | 20.10 | 19.55 | 19.90 | 19.90 | 0.25% | 32,049 |
| Dec 19, 2025 | 19.80 | 20.00 | 19.50 | 19.85 | 19.85 | 0.76% | 62,373 |
| Dec 18, 2025 | 19.90 | 20.00 | 19.00 | 19.70 | 19.70 | -0.76% | 29,046 |
| Dec 17, 2025 | 20.15 | 20.15 | 19.80 | 19.85 | 19.85 | 0.25% | 28,050 |
| Dec 16, 2025 | 19.85 | 19.85 | 19.20 | 19.80 | 19.80 | -0.25% | 21,192 |
| Dec 15, 2025 | 20.35 | 20.35 | 19.80 | 19.85 | 19.85 | - | 19,163 |