J.D Development Co., LTD (TPEX:4402)
Taiwan · Delayed Price · Currency is TWD 19.50
+0.10 (0.52%)
Jan 23, 2026, 1:30 PM CST
J.D Development Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 20.30 | 21.00 | 19.30 | 19.85 | 19.85 | 3.12% | 43,841 |
| Dec 11, 2025 | 19.80 | 19.80 | 18.90 | 19.25 | 19.25 | -0.52% | 39,949 |
| Dec 10, 2025 | 19.00 | 19.70 | 18.95 | 19.35 | 19.35 | 1.84% | 36,604 |
| Dec 9, 2025 | 20.10 | 20.10 | 18.70 | 19.00 | 19.00 | -1.04% | 45,956 |
| Dec 8, 2025 | 19.35 | 19.35 | 18.70 | 19.20 | 19.20 | -0.78% | 27,643 |
| Dec 5, 2025 | 18.20 | 19.90 | 18.20 | 19.35 | 19.35 | 6.32% | 102,191 |
| Dec 4, 2025 | 18.25 | 18.25 | 17.60 | 18.20 | 18.20 | 1.11% | 17,015 |
| Dec 3, 2025 | 17.95 | 18.00 | 17.70 | 18.00 | 18.00 | 2.27% | 26,017 |
| Dec 2, 2025 | 17.80 | 17.80 | 17.55 | 17.60 | 17.60 | -0.56% | 9,212 |
| Dec 1, 2025 | 17.40 | 17.80 | 17.40 | 17.70 | 17.70 | 1.43% | 31,020 |
| Nov 28, 2025 | 16.90 | 17.90 | 16.90 | 17.45 | 17.45 | 2.65% | 16,017 |
| Nov 27, 2025 | 16.90 | 17.00 | 16.60 | 17.00 | 17.00 | 1.19% | 31,464 |
| Nov 26, 2025 | 16.70 | 17.10 | 16.70 | 16.80 | 16.80 | -1.75% | 17,301 |
| Nov 25, 2025 | 16.90 | 17.15 | 16.75 | 17.10 | 17.10 | 1.18% | 12,019 |
| Nov 24, 2025 | 17.30 | 17.30 | 16.60 | 16.90 | 16.90 | -0.59% | 48,030 |
| Nov 21, 2025 | 16.70 | 17.00 | 16.60 | 17.00 | 17.00 | -1.45% | 35,016 |
| Nov 20, 2025 | 17.00 | 17.30 | 16.85 | 17.25 | 17.25 | 2.37% | 27,239 |
| Nov 19, 2025 | 17.15 | 17.15 | 16.70 | 16.85 | 16.85 | -1.75% | 37,217 |
| Nov 18, 2025 | 17.00 | 17.45 | 16.80 | 17.15 | 17.15 | -0.87% | 56,027 |
| Nov 17, 2025 | 17.40 | 17.40 | 16.80 | 17.30 | 17.30 | -1.42% | 41,135 |
| Nov 14, 2025 | 17.65 | 17.65 | 17.30 | 17.55 | 17.55 | -0.85% | 11,265 |
| Nov 13, 2025 | 17.55 | 17.70 | 17.10 | 17.70 | 17.70 | 0.28% | 68,516 |