J.D Development Co., LTD (TPEX:4402)
Taiwan · Delayed Price · Currency is TWD 16.00
-0.05 (-0.31%)
Apr 20, 2026, 1:23 PM CST
J.D Development Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 16.05 | 16.50 | 15.80 | 16.05 | 16.05 | -2.73% | 84,397 |
| Apr 16, 2026 | 16.40 | 16.90 | 16.00 | 16.50 | 16.50 | 0.61% | 53,425 |
| Apr 15, 2026 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -2.38% | 36,324 |
| Apr 14, 2026 | 16.80 | 17.25 | 16.50 | 16.80 | 16.80 | - | 67,087 |
| Apr 13, 2026 | 16.90 | 16.90 | 16.55 | 16.80 | 16.80 | -1.18% | 55,581 |
| Apr 10, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | -0.58% | 45,681 |
| Apr 9, 2026 | 17.20 | 17.40 | 16.30 | 17.10 | 17.10 | 1.79% | 35,652 |
| Apr 8, 2026 | 17.65 | 17.65 | 16.80 | 16.80 | 16.80 | -2.61% | 48,062 |
| Apr 7, 2026 | 17.30 | 17.30 | 16.40 | 17.25 | 17.25 | -0.29% | 35,142 |
| Apr 2, 2026 | 17.05 | 17.30 | 16.70 | 17.30 | 17.30 | -0.86% | 15,065 |
| Apr 1, 2026 | 17.60 | 17.60 | 16.90 | 17.45 | 17.45 | -2.24% | 47,462 |
| Mar 31, 2026 | 16.90 | 17.85 | 16.00 | 17.85 | 17.85 | 5.62% | 87,563 |
| Mar 30, 2026 | 17.50 | 17.50 | 16.70 | 16.90 | 16.90 | -1.74% | 25,081 |
| Mar 27, 2026 | 16.90 | 17.45 | 16.90 | 17.20 | 17.20 | 0.58% | 42,082 |
| Mar 26, 2026 | 17.40 | 17.40 | 17.05 | 17.10 | 17.10 | 0.29% | 31,148 |
| Mar 25, 2026 | 17.40 | 18.00 | 17.05 | 17.05 | 17.05 | 0.29% | 65,442 |
| Mar 24, 2026 | 16.90 | 17.05 | 16.50 | 17.00 | 17.00 | - | 68,360 |
| Mar 23, 2026 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | -1.16% | 26,461 |
| Mar 20, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 0.58% | 56,411 |
| Mar 19, 2026 | 17.25 | 17.50 | 17.10 | 17.10 | 17.10 | -0.87% | 45,470 |
| Mar 18, 2026 | 17.80 | 17.80 | 17.05 | 17.25 | 17.25 | -4.17% | 88,435 |
| Mar 17, 2026 | 18.55 | 18.60 | 17.95 | 18.00 | 18.00 | - | 32,449 |
| Mar 16, 2026 | 17.60 | 18.70 | 17.60 | 18.00 | 18.00 | - | 26,299 |
| Mar 13, 2026 | 17.95 | 18.00 | 17.45 | 18.00 | 18.00 | 0.28% | 103,337 |
| Mar 12, 2026 | 18.05 | 18.65 | 17.95 | 17.95 | 17.95 | -2.71% | 44,246 |
| Mar 11, 2026 | 19.15 | 19.15 | 18.05 | 18.45 | 18.45 | -0.54% | 62,591 |
| Mar 10, 2026 | 18.50 | 19.00 | 18.20 | 18.55 | 18.55 | - | 15,445 |
| Mar 9, 2026 | 18.60 | 18.60 | 18.00 | 18.55 | 18.55 | -2.11% | 53,538 |
| 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 |