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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	34.25	34.35	34.35	34.45	34.25	12,467
August 13, 2025	34.6	34.6	34.6	34.9	34.6	7,334
August 12, 2025	34.1	34.2	34.2	34.45	33.9	25,614
August 11, 2025	34.2	34.15	34.15	34.25	34.15	13,869
August 08, 2025	34.1	34.5	34.5	34.5	34.1	42,081
August 07, 2025	34.4	34.45	34.45	34.45	34.35	10,527
August 06, 2025	34.6	34.6	34.6	34.6	34.6	3,974
August 05, 2025	34.45	34.6	34.6	34.6	34.45	5,120
August 04, 2025	34.4	34.55	34.55	34.6	34.4	9,345
August 01, 2025	34.8	34.8	34.8	34.8	34.7	18,896
July 31, 2025	34.5	34.8	34.8	34.8	33.45	48,681
July 30, 2025	34.5	34.45	34.45	34.5	34.45	10,370
July 29, 2025	34.8	34.55	34.55	34.8	34.45	5,876
July 28, 2025	34.95	34.95	34.95	34.95	34.95	1,095

Jourdeness Group Limited (4190.TW) TAI