J.D Development Co., LTD (TPEX:4402)
Taiwan · Delayed Price · Currency is TWD 12.15
+0.05 (0.41%)
Jun 4, 2026, 1:30 PM CST
J.D Development Co., LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 13.55 | 13.65 | 13.35 | 13.50 | 13.50 | -2.88% | 93,809 |
| May 6, 2026 | 14.20 | 14.20 | 13.50 | 13.90 | 13.90 | -3.14% | 49,293 |
| May 5, 2026 | 14.15 | 14.70 | 14.10 | 14.35 | 14.35 | 1.41% | 33,589 |
| May 4, 2026 | 14.10 | 14.15 | 13.80 | 14.15 | 14.15 | -0.70% | 48,955 |
| Apr 30, 2026 | 14.40 | 14.40 | 14.00 | 14.25 | 14.25 | -1.04% | 21,195 |
| Apr 29, 2026 | 13.70 | 14.50 | 13.70 | 14.40 | 14.40 | 4.73% | 40,059 |
| Apr 28, 2026 | 14.00 | 14.15 | 13.50 | 13.75 | 13.75 | -1.79% | 102,491 |
| Apr 27, 2026 | 15.90 | 15.90 | 14.00 | 14.00 | 14.00 | -6.67% | 87,747 |
| Apr 24, 2026 | 15.35 | 15.35 | 14.95 | 15.00 | 15.00 | -2.28% | 72,942 |
| Apr 23, 2026 | 15.95 | 15.95 | 15.05 | 15.35 | 15.35 | -1.29% | 67,875 |
| Apr 22, 2026 | 16.00 | 16.00 | 15.20 | 15.55 | 15.55 | -2.81% | 132,959 |
| Apr 21, 2026 | 16.25 | 16.35 | 15.85 | 16.00 | 16.00 | -0.62% | 54,215 |
| Apr 20, 2026 | 16.35 | 16.35 | 15.90 | 16.10 | 16.10 | 0.31% | 87,327 |
| 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 |