Jourdeness Group Limited (TPE:4190)
Taiwan
· Delayed Price · Currency is TWD 24.70
-0.20 (-0.80%)
Apr 29, 2026, 1:30 PM CST
Jourdeness Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -0.80% | 36,545 |
| Apr 28, 2026 | 25.10 | 25.10 | 24.80 | 24.90 | 24.90 | -0.99% | 100,111 |
| Apr 27, 2026 | 25.85 | 25.90 | 25.00 | 25.15 | 25.15 | -4.01% | 68,099 |
| Apr 24, 2026 | 26.10 | 26.20 | 26.00 | 26.20 | 26.20 | 0.38% | 44,579 |
| Apr 23, 2026 | 26.45 | 26.45 | 26.10 | 26.10 | 26.10 | -1.14% | 75,686 |
| Apr 22, 2026 | 26.70 | 26.70 | 26.40 | 26.40 | 26.40 | -1.12% | 45,683 |
| Apr 21, 2026 | 26.55 | 26.90 | 26.35 | 26.70 | 26.70 | 0.56% | 98,023 |
| Apr 20, 2026 | 26.95 | 27.00 | 26.50 | 26.55 | 26.55 | -1.67% | 38,002 |
| Apr 17, 2026 | 27.20 | 27.20 | 26.80 | 27.00 | 27.00 | - | 44,079 |
| Apr 16, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 27.00 | -1.10% | 38,890 |
| Apr 15, 2026 | 27.50 | 27.50 | 27.10 | 27.30 | 27.30 | 0.55% | 37,787 |
| Apr 14, 2026 | 26.90 | 27.25 | 26.90 | 27.15 | 27.15 | 0.74% | 53,900 |
| Apr 13, 2026 | 26.80 | 27.00 | 26.50 | 26.95 | 26.95 | 0.19% | 85,007 |
| Apr 10, 2026 | 26.95 | 27.00 | 26.80 | 26.90 | 26.90 | 0.19% | 15,951 |
| Apr 9, 2026 | 26.90 | 26.95 | 26.85 | 26.85 | 26.85 | - | 30,516 |
| Apr 8, 2026 | 27.20 | 27.20 | 26.85 | 26.85 | 26.85 | -1.29% | 58,933 |
| Apr 7, 2026 | 27.00 | 27.35 | 27.00 | 27.20 | 27.20 | -0.73% | 11,893 |
| Apr 2, 2026 | 27.30 | 27.50 | 27.25 | 27.40 | 27.40 | 0.37% | 17,863 |
| Apr 1, 2026 | 27.45 | 27.45 | 27.15 | 27.30 | 27.30 | 0.37% | 17,304 |
| Mar 31, 2026 | 27.25 | 27.50 | 27.20 | 27.20 | 27.20 | -0.18% | 49,033 |
| Mar 30, 2026 | 27.35 | 27.35 | 27.10 | 27.25 | 27.25 | -0.55% | 63,356 |
| Mar 27, 2026 | 27.50 | 27.50 | 27.40 | 27.40 | 27.40 | -1.08% | 30,103 |
| Mar 26, 2026 | 27.70 | 27.70 | 27.55 | 27.70 | 27.70 | - | 15,927 |
| Mar 25, 2026 | 28.00 | 28.00 | 27.70 | 27.70 | 27.70 | -0.36% | 20,814 |
| Mar 24, 2026 | 27.80 | 27.80 | 27.50 | 27.80 | 27.80 | - | 82,043 |
| Mar 23, 2026 | 28.10 | 28.10 | 27.70 | 27.80 | 27.80 | -1.42% | 77,795 |
| Mar 20, 2026 | 28.20 | 28.35 | 28.15 | 28.20 | 28.20 | -0.53% | 26,268 |
| Mar 19, 2026 | 28.35 | 28.35 | 28.25 | 28.35 | 28.35 | - | 20,140 |
| Mar 18, 2026 | 28.80 | 28.85 | 28.35 | 28.35 | 28.35 | -0.87% | 42,474 |
| Mar 17, 2026 | 28.50 | 28.60 | 28.30 | 28.60 | 28.60 | 0.35% | 140,298 |
| Mar 16, 2026 | 28.85 | 28.85 | 28.35 | 28.50 | 28.50 | -0.18% | 81,029 |
| Mar 13, 2026 | 28.70 | 28.90 | 28.55 | 28.55 | 28.55 | -0.52% | 22,128 |
| Mar 12, 2026 | 28.90 | 28.90 | 28.65 | 28.70 | 28.70 | -0.35% | 18,432 |
| Mar 11, 2026 | 28.80 | 28.90 | 28.55 | 28.80 | 28.80 | -0.52% | 40,306 |
| Mar 10, 2026 | 29.35 | 29.35 | 28.85 | 28.95 | 28.95 | 0.70% | 9,292 |
| 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 |