J.D Development Co., LTD (TPEX:4402)
Taiwan · Delayed Price · Currency is TWD 16.10
-0.35 (-2.13%)
Jul 21, 2026, 10:03 AM CST
J.D Development Co., LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 16.45 | 16.50 | 16.00 | 16.05 | - | -1.53% | 10,013 |
| Jul 17, 2026 | 15.90 | 16.30 | 15.40 | 16.30 | 16.30 | -0.31% | 27,204 |
| Jul 16, 2026 | 16.35 | 16.35 | 16.25 | 16.35 | 16.35 | 0.31% | 14,058 |
| Jul 15, 2026 | 16.30 | 17.00 | 16.15 | 16.30 | 16.30 | 0.31% | 45,337 |
| Jul 14, 2026 | 15.80 | 16.30 | 15.80 | 16.25 | 16.25 | 1.56% | 267,261 |
| Jul 13, 2026 | 15.85 | 16.00 | 15.80 | 16.00 | 16.00 | - | 8,768 |
| Jul 9, 2026 | 16.30 | 16.30 | 15.70 | 16.00 | 16.00 | - | 21,009 |
| Jul 8, 2026 | 16.30 | 16.30 | 15.70 | 16.00 | 16.00 | 1.59% | 47,308 |
| Jul 7, 2026 | 16.90 | 16.90 | 15.75 | 15.75 | 15.75 | -6.80% | 33,945 |
| Jul 6, 2026 | 16.75 | 16.90 | 16.50 | 16.90 | 16.90 | -2.59% | 40,250 |
| Jul 3, 2026 | 17.45 | 17.45 | 17.25 | 17.35 | 17.35 | -0.86% | 20,079 |
| Jul 2, 2026 | 17.25 | 17.50 | 17.00 | 17.50 | 17.50 | -1.13% | 36,005 |
| Jul 1, 2026 | 18.00 | 18.00 | 17.30 | 17.70 | 17.70 | -2.21% | 47,051 |
| Jun 30, 2026 | 17.10 | 18.10 | 16.80 | 18.10 | 18.10 | 4.02% | 104,808 |
| Jun 29, 2026 | 16.75 | 17.40 | 16.10 | 17.40 | 17.40 | 7.41% | 49,577 |
| Jun 26, 2026 | 16.20 | 16.20 | 15.75 | 16.20 | 16.20 | - | 14,277 |
| Jun 25, 2026 | 16.20 | 16.90 | 16.20 | 16.20 | 16.20 | -4.42% | 92,001 |
| Jun 24, 2026 | 16.50 | 16.95 | 16.50 | 16.95 | 16.95 | -0.29% | 12,334 |
| Jun 23, 2026 | 16.95 | 17.00 | 16.40 | 17.00 | 17.00 | 0.29% | 29,441 |
| Jun 22, 2026 | 18.00 | 18.00 | 16.60 | 16.95 | 16.95 | 0.89% | 23,259 |
| Jun 18, 2026 | 16.50 | 16.80 | 16.35 | 16.80 | 16.80 | 1.82% | 38,782 |
| Jun 17, 2026 | 16.50 | 16.50 | 16.10 | 16.50 | 16.50 | 2.80% | 23,017 |
| Jun 16, 2026 | 16.95 | 16.95 | 16.00 | 16.05 | 16.05 | - | 25,009 |
| Jun 15, 2026 | 16.45 | 16.95 | 16.05 | 16.05 | 16.05 | -2.13% | 75,016 |
| Jun 12, 2026 | 17.30 | 17.30 | 16.20 | 16.40 | 16.40 | -4.65% | 102,671 |
| Jun 11, 2026 | 17.20 | 17.30 | 15.90 | 17.20 | 17.20 | -1.15% | 200,216 |
| Jun 10, 2026 | 14.55 | 17.70 | 14.55 | 17.40 | 17.40 | 8.07% | 475,746 |
| Jun 9, 2026 | 14.65 | 16.10 | 14.65 | 16.10 | 16.10 | 9.90% | 151,131 |
| Jun 8, 2026 | 12.45 | 14.65 | 12.05 | 14.65 | 14.65 | 9.74% | 306,798 |
| Jun 5, 2026 | 12.10 | 13.35 | 12.10 | 13.35 | 13.35 | 9.88% | 131,084 |
| Jun 4, 2026 | 12.30 | 12.30 | 12.10 | 12.15 | 12.15 | 0.41% | 25,336 |
| Jun 3, 2026 | 12.00 | 12.10 | 11.85 | 12.10 | 12.10 | 0.83% | 82,338 |
| Jun 2, 2026 | 12.10 | 12.15 | 11.95 | 12.00 | 12.00 | -0.83% | 122,772 |
| Jun 1, 2026 | 11.95 | 12.10 | 11.90 | 12.10 | 12.10 | 1.26% | 138,880 |
| May 29, 2026 | 11.95 | 12.10 | 11.70 | 11.95 | 11.95 | 2.14% | 53,771 |
| May 28, 2026 | 11.75 | 11.75 | 11.65 | 11.70 | 11.70 | -0.43% | 111,013 |
| May 27, 2026 | 11.75 | 12.00 | 11.75 | 11.75 | 11.75 | 0.43% | 62,367 |
| May 26, 2026 | 12.10 | 12.10 | 11.70 | 11.70 | 11.70 | -2.50% | 82,026 |
| May 25, 2026 | 13.00 | 13.00 | 12.00 | 12.00 | 12.00 | - | 98,630 |
| May 22, 2026 | 12.40 | 12.50 | 11.65 | 12.00 | 12.00 | 1.27% | 57,300 |
| May 21, 2026 | 11.95 | 11.95 | 11.80 | 11.85 | 11.85 | 3.95% | 23,549 |
| May 20, 2026 | 11.85 | 11.85 | 11.40 | 11.40 | 11.40 | -0.87% | 40,463 |
| May 19, 2026 | 12.15 | 12.15 | 11.50 | 11.50 | 11.50 | -5.74% | 58,150 |
| May 18, 2026 | 12.25 | 12.75 | 12.00 | 12.20 | 12.20 | -0.41% | 62,708 |
| May 15, 2026 | 11.70 | 12.65 | 11.40 | 12.25 | 12.25 | 4.70% | 165,278 |
| May 14, 2026 | 12.35 | 12.35 | 11.50 | 11.70 | 11.70 | -5.65% | 182,621 |
| May 13, 2026 | 12.50 | 12.85 | 12.20 | 12.40 | 12.40 | -0.80% | 85,457 |
| May 12, 2026 | 13.35 | 13.50 | 12.50 | 12.50 | 12.50 | -9.09% | 193,396 |
| May 11, 2026 | 13.95 | 14.30 | 13.20 | 13.75 | 13.75 | -0.36% | 82,962 |
| May 8, 2026 | 13.60 | 14.25 | 13.50 | 13.80 | 13.80 | 2.22% | 32,129 |