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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	30	29.75	29.75	30	29.5	56,017
January 13, 2026	29.55	29.8	29.8	29.8	29.5	10,023
January 12, 2026	29.7	29.6	29.6	29.75	29.45	62,461
January 09, 2026	29.85	29.8	29.8	29.85	29.7	13,709
January 08, 2026	30.8	29.85	29.85	30.8	29.6	32,837
January 07, 2026	29.8	29.8	29.8	29.85	29.75	17,430
January 06, 2026	29.8	29.85	29.85	29.9	29.6	47,778
January 05, 2026	29.8	29.8	29.8	29.85	29.8	11,554
January 02, 2026	29.95	29.85	29.85	29.95	29.8	20,807
December 31, 2025	29.85	29.85	29.85	29.85	29.75	29,413
December 30, 2025	29.85	29.85	29.85	29.85	29.8	15,390
December 29, 2025	29.9	30	30	30	29.8	8,563
December 26, 2025	30	29.95	29.95	30.1	29.8	23,151
December 24, 2025	29.95	29.95	29.95	30	29.9	19,965
December 23, 2025	30.05	30.05	30.05	30.3	30	16,132
December 22, 2025	30.85	30.05	30.05	30.85	30	26,110
December 19, 2025	30.05	30.15	30.15	30.15	30	18,252
December 18, 2025	30.1	30.1	30.1	30.25	30	40,722
December 17, 2025	30	30.15	30.15	30.55	30	30,806
December 16, 2025	30	30.1	30.1	30.95	30	71,439
December 15, 2025	30	30.05	30.05	30.05	30	64,959
December 12, 2025	30	30	30	30.15	29.95	28,618
December 11, 2025	30.3	30	30	30.3	30	27,878
December 10, 2025	30.3	30.1	30.1	30.55	30	209,178
December 09, 2025	30.4	30.2	30.2	30.4	30.2	27,322
December 08, 2025	30.4	30.4	30.4	31	30.05	33,516
December 05, 2025	30.4	30.45	30.45	30.45	30.4	4,781
December 04, 2025	30.4	30.4	30.4	30.4	30.35	13,819
December 03, 2025	30.8	30.4	30.4	30.8	30.4	15,501
December 02, 2025	30.6	30.5	30.5	31.35	30.45	13,887
December 01, 2025	30.35	30.6	30.6	30.95	30.3	11,232
November 28, 2025	30.45	30.35	30.35	31.05	30.3	16,594
November 27, 2025	30.45	30.45	30.45	30.5	30.35	21,030
November 26, 2025	31.45	30.4	30.4	31.45	30.35	48,613
November 25, 2025	30.35	30.4	30.4	30.5	30.35	29,889
November 24, 2025	30.75	30.4	30.4	30.75	30.3	47,460
November 21, 2025	30.5	30.85	30.85	30.85	30.5	10,855
November 20, 2025	30.9	30.5	30.5	30.9	30.5	26,743
November 19, 2025	30.6	30.85	30.85	30.85	30.6	12,044
November 18, 2025	31.1	30.7	30.7	31.1	30.7	23,414
November 17, 2025	31.5	31.1	31.1	31.5	31.1	23,633
November 14, 2025	31.4	31.55	31.55	31.55	31.25	38,794
November 13, 2025	31.05	31.4	31.4	31.65	31.05	29,892
November 12, 2025	31.25	31.55	31.55	31.7	31.05	38,118
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

Jourdeness Group Limited (4190.TW) TAI