Jourdeness Group Limited (TPE:4190)
Taiwan
· Delayed Price · Currency is TWD 28.85
+0.10 (0.35%)
Mar 10, 2026, 12:17 PM CST
Jourdeness Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.25 | 29.25 | 28.65 | 28.75 | 28.75 | -2.21% | 35,913 |
| Mar 6, 2026 | 29.15 | 29.40 | 29.10 | 29.40 | 29.40 | 0.51% | 14,994 |
| Mar 5, 2026 | 29.35 | 29.35 | 29.10 | 29.25 | 29.25 | -0.17% | 28,382 |
| Mar 4, 2026 | 28.80 | 29.35 | 28.70 | 29.30 | 29.30 | -0.34% | 66,472 |
| Mar 3, 2026 | 29.30 | 29.55 | 29.10 | 29.40 | 29.40 | -0.17% | 33,998 |
| Mar 2, 2026 | 30.00 | 30.00 | 28.95 | 29.45 | 29.45 | 1.73% | 24,651 |
| Feb 26, 2026 | 29.25 | 29.25 | 28.90 | 28.95 | 28.95 | -0.17% | 26,086 |
| Feb 25, 2026 | 29.05 | 29.05 | 28.85 | 29.00 | 29.00 | -0.51% | 57,097 |
| Feb 24, 2026 | 29.35 | 29.40 | 29.10 | 29.15 | 29.15 | -0.68% | 35,697 |
| Feb 23, 2026 | 28.95 | 29.45 | 28.85 | 29.35 | 29.35 | 1.38% | 48,804 |
| Feb 11, 2026 | 29.60 | 29.60 | 28.85 | 28.95 | 28.95 | -0.34% | 35,850 |
| Feb 10, 2026 | 29.10 | 29.10 | 29.00 | 29.05 | 29.05 | -0.17% | 14,051 |
| Feb 9, 2026 | 29.05 | 29.20 | 29.05 | 29.10 | 29.10 | - | 21,384 |
| Feb 6, 2026 | 29.05 | 29.10 | 29.05 | 29.10 | 29.10 | -0.17% | 15,232 |
| Feb 5, 2026 | 29.30 | 29.30 | 29.15 | 29.15 | 29.15 | -0.34% | 25,403 |
| Feb 4, 2026 | 29.20 | 29.40 | 29.20 | 29.25 | 29.25 | -0.17% | 16,421 |
| Feb 3, 2026 | 29.35 | 29.45 | 29.20 | 29.30 | 29.30 | -0.17% | 22,775 |
| Feb 2, 2026 | 29.40 | 29.95 | 29.20 | 29.35 | 29.35 | -0.17% | 82,813 |
| Jan 30, 2026 | 29.40 | 29.45 | 29.40 | 29.40 | 29.40 | -0.68% | 14,446 |
| Jan 29, 2026 | 29.85 | 29.85 | 29.35 | 29.60 | 29.60 | -0.67% | 30,468 |
| Jan 28, 2026 | 29.70 | 29.80 | 29.65 | 29.80 | 29.80 | 0.68% | 19,921 |
| Jan 27, 2026 | 30.00 | 30.00 | 29.35 | 29.60 | 29.60 | - | 40,846 |
| Jan 26, 2026 | 29.75 | 29.75 | 29.60 | 29.60 | 29.60 | -0.17% | 31,910 |
| Jan 23, 2026 | 30.80 | 30.80 | 29.60 | 29.65 | 29.65 | -0.67% | 38,246 |
| Jan 22, 2026 | 29.75 | 29.85 | 29.50 | 29.85 | 29.85 | 0.17% | 51,262 |
| Jan 21, 2026 | 29.90 | 29.90 | 29.75 | 29.80 | 29.80 | -0.33% | 17,214 |
| Jan 20, 2026 | 29.85 | 29.90 | 29.80 | 29.90 | 29.90 | -0.99% | 23,287 |
| Jan 19, 2026 | 29.65 | 30.30 | 29.65 | 30.20 | 30.20 | 1.51% | 54,133 |
| Jan 16, 2026 | 29.80 | 29.90 | 29.45 | 29.75 | 29.75 | - | 60,863 |
| Jan 15, 2026 | 29.75 | 29.75 | 29.50 | 29.75 | 29.75 | - | 25,750 |
| Jan 14, 2026 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | -0.17% | 56,417 |
| Jan 13, 2026 | 29.55 | 29.80 | 29.50 | 29.80 | 29.80 | 0.68% | 10,023 |
| Jan 12, 2026 | 29.70 | 29.75 | 29.45 | 29.60 | 29.60 | -0.67% | 62,461 |
| Jan 9, 2026 | 29.85 | 29.85 | 29.70 | 29.80 | 29.80 | -0.17% | 13,716 |
| Jan 8, 2026 | 30.80 | 30.80 | 29.60 | 29.85 | 29.85 | 0.17% | 32,890 |
| Jan 7, 2026 | 29.80 | 29.85 | 29.75 | 29.80 | 29.80 | -0.17% | 17,430 |
| Jan 6, 2026 | 29.80 | 29.90 | 29.60 | 29.85 | 29.85 | 0.17% | 47,778 |
| Jan 5, 2026 | 29.80 | 29.85 | 29.80 | 29.80 | 29.80 | -0.17% | 11,554 |
| Jan 2, 2026 | 29.95 | 29.95 | 29.80 | 29.85 | 29.85 | - | 20,711 |
| Dec 31, 2025 | 29.85 | 29.85 | 29.75 | 29.85 | 29.85 | - | 29,413 |
| Dec 30, 2025 | 29.85 | 29.85 | 29.80 | 29.85 | 29.85 | -0.50% | 15,390 |
| Dec 29, 2025 | 29.90 | 30.00 | 29.80 | 30.00 | 30.00 | 0.17% | 8,563 |
| Dec 26, 2025 | 30.00 | 30.10 | 29.80 | 29.95 | 29.95 | - | 23,151 |
| Dec 24, 2025 | 29.95 | 30.00 | 29.90 | 29.95 | 29.95 | -0.33% | 20,159 |
| Dec 23, 2025 | 30.05 | 30.30 | 30.00 | 30.05 | 30.05 | - | 16,132 |
| Dec 22, 2025 | 30.85 | 30.85 | 30.00 | 30.05 | 30.05 | -0.33% | 26,110 |
| Dec 19, 2025 | 30.05 | 30.15 | 30.00 | 30.15 | 30.15 | 0.17% | 18,252 |
| Dec 18, 2025 | 30.10 | 30.25 | 30.00 | 30.10 | 30.10 | -0.17% | 40,721 |
| Dec 17, 2025 | 30.00 | 30.55 | 30.00 | 30.15 | 30.15 | 0.17% | 30,806 |
| Dec 16, 2025 | 30.00 | 30.95 | 30.00 | 30.10 | 30.10 | 0.17% | 71,439 |
| Dec 15, 2025 | 30.00 | 30.05 | 30.00 | 30.05 | 30.05 | 0.17% | 64,959 |
| Dec 12, 2025 | 30.00 | 30.15 | 29.95 | 30.00 | 30.00 | - | 31,015 |
| Dec 11, 2025 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | -0.33% | 38,778 |
| Dec 10, 2025 | 30.30 | 30.55 | 30.00 | 30.10 | 30.10 | -0.33% | 209,178 |
| Dec 9, 2025 | 30.40 | 30.40 | 30.20 | 30.20 | 30.20 | -0.66% | 27,322 |
| Dec 8, 2025 | 30.40 | 31.00 | 30.05 | 30.40 | 30.40 | -0.16% | 33,516 |
| Dec 5, 2025 | 30.40 | 30.45 | 30.40 | 30.45 | 30.45 | 0.16% | 5,781 |
| Dec 4, 2025 | 30.40 | 30.40 | 30.35 | 30.40 | 30.40 | - | 13,669 |
| Dec 3, 2025 | 30.80 | 30.80 | 30.40 | 30.40 | 30.40 | -0.33% | 14,815 |
| Dec 2, 2025 | 30.60 | 31.35 | 30.45 | 30.50 | 30.50 | -0.33% | 13,887 |
| Dec 1, 2025 | 30.35 | 30.95 | 30.30 | 30.60 | 30.60 | 0.82% | 11,232 |
| Nov 28, 2025 | 30.45 | 31.05 | 30.30 | 30.35 | 30.35 | -0.33% | 16,594 |
| Nov 27, 2025 | 30.45 | 30.50 | 30.35 | 30.45 | 30.45 | 0.16% | 21,267 |
| Nov 26, 2025 | 31.45 | 31.45 | 30.35 | 30.40 | 30.40 | - | 49,073 |
| Nov 25, 2025 | 30.35 | 30.50 | 30.35 | 30.40 | 30.40 | - | 29,889 |
| Nov 24, 2025 | 30.75 | 30.75 | 30.30 | 30.40 | 30.40 | -1.46% | 47,460 |
| Nov 21, 2025 | 30.50 | 30.85 | 30.50 | 30.85 | 30.85 | 1.15% | 10,855 |
| Nov 20, 2025 | 30.90 | 30.90 | 30.50 | 30.50 | 30.50 | -1.13% | 26,743 |
| Nov 19, 2025 | 30.60 | 30.85 | 30.60 | 30.85 | 30.85 | 0.49% | 12,044 |
| Nov 18, 2025 | 31.10 | 31.10 | 30.70 | 30.70 | 30.70 | -1.29% | 23,414 |
| Nov 17, 2025 | 31.50 | 31.50 | 31.10 | 31.10 | 31.10 | -1.43% | 23,633 |
| Nov 14, 2025 | 31.40 | 31.55 | 31.25 | 31.55 | 31.55 | 0.48% | 39,870 |
| Nov 13, 2025 | 31.05 | 31.65 | 31.05 | 31.40 | 31.40 | -0.48% | 29,893 |
| Nov 12, 2025 | 31.25 | 31.70 | 31.05 | 31.55 | 31.55 | 0.96% | 38,118 |
| Nov 11, 2025 | 32.10 | 32.10 | 31.25 | 31.25 | 31.25 | 0.48% | 11,269 |
| Nov 10, 2025 | 31.20 | 31.35 | 31.10 | 31.10 | 31.10 | -0.80% | 13,335 |
| Nov 7, 2025 | 31.45 | 31.55 | 31.10 | 31.35 | 31.35 | -0.79% | 31,472 |
| Nov 6, 2025 | 31.75 | 31.75 | 31.60 | 31.60 | 31.60 | 0.16% | 13,777 |
| Nov 5, 2025 | 32.15 | 32.15 | 31.55 | 31.55 | 31.55 | -2.62% | 42,880 |
| Nov 4, 2025 | 32.40 | 32.60 | 32.30 | 32.40 | 32.40 | - | 19,923 |
| Nov 3, 2025 | 32.80 | 33.05 | 32.20 | 32.40 | 32.40 | -1.52% | 238,314 |
| Oct 31, 2025 | 32.95 | 33.00 | 32.90 | 32.90 | 32.90 | -0.30% | 13,848 |
| Oct 30, 2025 | 33.15 | 33.15 | 33.00 | 33.00 | 33.00 | -0.45% | 20,782 |
| Oct 29, 2025 | 33.00 | 33.20 | 33.00 | 33.15 | 33.15 | 0.30% | 30,299 |
| Oct 28, 2025 | 33.35 | 33.35 | 33.05 | 33.05 | 33.05 | -0.60% | 24,109 |
| Oct 27, 2025 | 33.15 | 33.75 | 33.00 | 33.25 | 33.25 | -0.30% | 15,375 |
| Oct 23, 2025 | 33.25 | 33.35 | 33.15 | 33.35 | 33.35 | -1.33% | 21,642 |
| Oct 22, 2025 | 33.15 | 34.00 | 33.15 | 33.80 | 33.80 | 1.81% | 22,155 |
| Oct 21, 2025 | 33.20 | 33.20 | 33.15 | 33.20 | 33.20 | -0.30% | 32,975 |
| Oct 20, 2025 | 33.40 | 33.40 | 33.30 | 33.30 | 33.30 | -0.60% | 18,531 |
| Oct 17, 2025 | 33.50 | 34.45 | 33.40 | 33.50 | 33.50 | 0.15% | 30,111 |
| Oct 16, 2025 | 33.50 | 33.50 | 33.30 | 33.45 | 33.45 | 0.15% | 28,598 |
| Oct 15, 2025 | 33.25 | 33.50 | 33.25 | 33.40 | 33.40 | -0.15% | 24,165 |
| Oct 14, 2025 | 33.55 | 33.65 | 33.30 | 33.45 | 33.45 | 0.60% | 28,891 |
| Oct 13, 2025 | 33.45 | 33.45 | 33.00 | 33.25 | 33.25 | -0.75% | 26,183 |
| Oct 9, 2025 | 34.70 | 34.70 | 33.50 | 33.50 | 33.50 | -0.30% | 17,357 |
| Oct 8, 2025 | 33.30 | 33.80 | 33.25 | 33.60 | 33.60 | 1.05% | 53,006 |
| Oct 7, 2025 | 33.70 | 33.70 | 33.25 | 33.25 | 33.25 | -1.92% | 24,759 |
| Oct 3, 2025 | 33.60 | 34.00 | 33.60 | 33.90 | 33.90 | 1.35% | 15,744 |
| Oct 2, 2025 | 33.65 | 33.70 | 33.45 | 33.45 | 33.45 | -0.59% | 7,661 |