Jourdeness Group Limited - 4190.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	32.1	31.25	31.25	32.1	31.25	11,269
November 10, 2025	31.2	31.1	31.1	31.35	31.1	13,335
November 07, 2025	31.45	31.35	31.35	31.55	31.1	31,472
November 06, 2025	31.75	31.6	31.6	31.75	31.6	13,777
November 05, 2025	32.15	31.55	31.55	32.15	31.55	42,880
November 04, 2025	32.4	32.4	32.4	32.6	32.3	19,923
November 03, 2025	32.8	32.4	32.4	33.05	32.2	238,314
October 31, 2025	32.95	32.9	32.9	33	32.9	13,848
October 30, 2025	33.15	33	33	33.15	33	20,782
October 29, 2025	33	33.15	33.15	33.2	33	30,299
October 28, 2025	33.35	33.05	33.05	33.35	33.05	24,109
October 27, 2025	33.15	33.25	33.25	33.75	33	15,375
October 23, 2025	33.25	33.35	33.35	33.35	33.15	21,642
October 22, 2025	33.15	33.8	33.8	34	33.15	22,155
October 21, 2025	33.2	33.2	33.2	33.2	33.15	28,975
October 20, 2025	33.4	33.3	33.3	33.4	33.3	18,531
October 17, 2025	33.5	33.5	33.5	34.45	33.4	28,111
October 16, 2025	33.5	33.45	33.45	33.5	33.3	28,598
October 15, 2025	33.25	33.4	33.4	33.5	33.25	23,437
October 14, 2025	33.55	33.45	33.45	33.65	33.3	28,891
October 13, 2025	33.45	33.25	33.25	33.45	33	26,183
October 09, 2025	34.7	33.5	33.5	34.7	33.5	17,357
October 08, 2025	33.3	33.6	33.6	33.8	33.25	53,006
October 07, 2025	33.7	33.25	33.25	33.7	33.25	24,759
October 03, 2025	33.6	33.9	33.9	34	33.6	15,744
October 02, 2025	33.65	33.45	33.45	33.7	33.45	7,661
October 01, 2025	33.55	33.65	33.65	34	33.55	14,886
September 30, 2025	33.55	33.6	33.6	33.6	33.4	34,910
September 29, 2025	33.55	33.55	33.55	33.55	33.55	0
September 26, 2025	33.5	33.55	33.55	33.8	33.5	17,150
September 25, 2025	33.5	33.5	33.5	33.5	33.5	3,384
September 24, 2025	33.5	33.4	33.4	33.5	33.3	18,227
September 23, 2025	33.9	33.85	33.85	34	33.8	15,156
September 22, 2025	33.8	33.8	33.8	33.8	33.8	3,770
September 19, 2025	33.7	33.9	33.9	33.9	33.5	14,481
September 18, 2025	33.8	33.7	33.7	34.05	33.7	24,777
September 17, 2025	33.6	33.45	33.45	33.85	33.4	11,040
September 16, 2025	33.75	33.6	33.6	33.75	33.6	4,000
September 15, 2025	33.5	33.7	33.7	33.7	33.5	13,100
September 12, 2025	33.7	33.7	33.7	34	33.7	14,363
September 11, 2025	33.65	33.7	33.7	33.95	33.65	21,320
September 10, 2025	34	34	34	34	33.8	17,588
September 09, 2025	34.05	34.1	34.1	34.1	33.75	25,123
September 08, 2025	33.5	34.05	34.05	34.15	33.5	8,434
September 05, 2025	34	34.2	34.2	34.2	34	13,242
September 04, 2025	34.05	33.9	33.9	34.05	33.6	18,821
September 03, 2025	34	34.05	34.05	34.1	34	10,681
September 02, 2025	34	34.1	34.1	34.2	34	7,884
September 01, 2025	34.5	33.9	33.9	34.5	33.8	11,349
August 29, 2025	34.8	34.6	34.6	35.3	34.6	43,188
August 28, 2025	34.9	34.8	34.8	35.2	34.5	30,858
August 27, 2025	34.3	34.7	34.7	34.9	34.3	9,504
August 26, 2025	34.1	34.3	34.3	34.45	33.95	25,397
August 25, 2025	33.85	34.5	34.5	34.5	33.85	26,849
August 22, 2025	33.8	33.8	33.8	33.8	33.8	2.97M
August 21, 2025	34.75	33.8	33.8	34.75	33.6	26,448
August 20, 2025	34.1	33.75	33.75	34.1	33.75	26,127
August 19, 2025	34.4	34.15	34.15	34.5	34.15	17,760
August 18, 2025	34.6	34.2	34.2	34.6	34.2	10,487
August 15, 2025	34.05	34.2	34.2	34.25	34.05	14,564

Jourdeness Group Limited (4190.TW) TAI