Jourdeness Group

4190
🏛️ taiwan →
33.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 56.80 58.00 56.80 57.60 0.1M
2023-12-28 57.40 57.40 56.80 56.90 0.1M
2023-12-27 57.20 57.60 57.00 57.60 0.0M
2023-12-26 57.30 57.30 56.90 57.00 0.1M
2023-12-25 58.30 58.30 57.40 57.40 0.1M
2023-12-22 58.60 58.80 58.30 58.40 0.1M
2023-12-21 58.50 59.00 58.40 58.70 0.0M
2023-12-20 58.40 59.50 58.40 58.70 0.1M
2023-12-19 58.80 58.80 57.80 58.60 0.2M
2023-12-18 60.00 60.00 58.90 59.10 0.2M
2023-12-15 60.00 60.50 60.00 60.10 0.1M
2023-12-14 59.80 60.00 59.30 59.80 0.1M
2023-12-13 60.10 60.10 59.10 59.40 0.1M
2023-12-12 60.50 61.50 59.80 59.80 0.2M
2023-12-11 61.40 61.40 60.00 60.50 0.3M
2023-12-08 61.70 61.70 61.20 61.20 0.1M
2023-12-07 62.40 62.60 61.40 62.20 0.1M
2023-12-06 62.50 62.50 62.00 62.40 0.1M
2023-12-05 62.80 63.00 62.30 62.50 0.0M
2023-12-04 62.50 63.20 62.50 62.70 0.1M
2023-12-01 62.40 62.80 62.30 62.30 0.1M
2023-11-30 63.00 63.00 62.20 62.20 0.1M
2023-11-29 63.00 63.40 62.50 62.60 0.1M
2023-11-28 63.10 63.30 63.00 63.00 0.0M
2023-11-27 63.90 64.40 63.30 63.30 0.0M
2023-11-24 65.50 65.50 63.80 63.80 0.0M
2023-11-23 63.90 64.50 63.90 64.00 0.0M
2023-11-22 63.70 63.80 63.20 63.40 0.1M
2023-11-21 63.60 63.90 63.60 63.70 0.1M
2023-11-20 63.80 63.90 63.60 63.60 0.0M
2023-11-17 62.80 63.90 62.80 63.70 0.1M
2023-11-16 61.30 62.90 61.30 62.80 0.1M
2023-11-15 60.80 61.60 60.80 61.30 0.1M
2023-11-14 61.60 61.60 60.70 60.80 0.1M
2023-11-13 62.30 62.40 60.50 61.10 0.2M
2023-11-10 63.70 63.70 62.20 62.30 0.2M
2023-11-09 64.10 65.40 64.10 64.40 0.1M
2023-11-08 64.10 64.10 63.60 64.10 0.0M
2023-11-07 63.40 64.30 63.40 64.00 0.0M
2023-11-06 63.10 63.80 63.00 63.60 0.0M
2023-11-03 62.70 63.30 62.70 63.00 0.0M
2023-11-02 63.00 63.20 62.50 62.80 0.0M
2023-11-01 62.50 62.90 62.30 62.30 0.0M
2023-10-31 63.00 63.60 62.20 62.30 0.1M
2023-10-30 63.40 64.30 63.00 63.00 0.1M
2023-10-27 63.40 64.30 63.20 63.80 0.0M
2023-10-26 64.20 64.20 63.60 63.60 0.0M
2023-10-25 63.90 64.20 63.60 64.20 0.0M
2023-10-24 63.90 64.00 63.30 63.90 0.1M
2023-10-23 64.00 64.50 63.70 63.70 0.1M
2023-10-20 65.00 65.00 64.20 64.30 0.1M
2023-10-19 65.10 65.50 65.00 65.10 0.1M
2023-10-18 65.50 65.60 64.90 65.00 0.1M
2023-10-17 65.60 65.60 65.20 65.50 0.1M
2023-10-16 65.60 66.10 65.30 65.80 0.0M
2023-10-13 66.70 66.70 65.80 66.30 0.0M
2023-10-12 66.80 66.90 66.50 66.70 0.0M
2023-10-11 66.50 66.50 66.00 66.20 0.1M
2023-10-06 67.60 67.60 66.50 66.50 0.0M
2023-10-05 67.20 67.20 66.70 66.90 0.0M
2023-10-04 66.50 66.50 65.80 66.10 0.1M
2023-10-03 66.60 67.50 66.60 66.90 0.1M
2023-10-02 66.00 66.70 66.00 66.50 0.1M
2023-09-28 66.00 66.10 65.60 65.80 0.1M
2023-09-27 66.20 66.70 66.00 66.10 0.1M
2023-09-26 67.30 67.30 66.20 66.20 0.0M
2023-09-25 66.00 68.00 66.00 67.10 0.0M
2023-09-22 66.10 66.60 65.80 66.10 0.1M
2023-09-21 67.90 68.20 66.60 66.70 0.2M
2023-09-20 69.70 69.70 68.10 68.20 0.0M
2023-09-19 69.10 69.40 68.90 69.20 0.0M
2023-09-18 69.00 69.60 68.60 69.10 0.0M
2023-09-15 68.90 69.60 68.80 69.10 0.0M
2023-09-14 68.50 69.60 68.50 69.20 0.1M
2023-09-13 68.40 68.60 68.00 68.30 0.0M
2023-09-12 67.70 68.50 67.60 67.60 0.1M
2023-09-11 69.50 69.50 67.50 67.70 0.2M
2023-09-08 69.10 69.70 68.80 69.50 0.0M
2023-09-07 69.50 69.90 69.50 69.50 0.1M
2023-09-06 69.30 69.60 68.90 69.00 0.1M
2023-09-05 69.40 69.90 68.90 69.30 0.1M
2023-09-04 69.70 70.20 69.30 69.40 0.1M
2023-09-01 68.80 70.60 68.80 70.10 0.1M
2023-08-31 68.60 69.30 68.60 69.00 0.1M
2023-08-30 69.10 69.40 68.30 69.20 0.1M
2023-08-29 68.50 69.00 67.60 68.20 0.1M
2023-08-28 68.80 69.10 67.80 68.40 0.1M
2023-08-25 68.70 69.90 67.50 68.30 0.3M
2023-08-24 68.10 68.10 66.80 67.20 0.2M
2023-08-23 66.90 69.20 66.90 68.60 0.1M
2023-08-22 68.50 68.50 67.30 67.30 0.2M
2023-08-21 68.70 69.50 68.00 68.30 0.2M
2023-08-18 70.70 70.70 68.50 68.80 0.1M
2023-08-17 70.10 70.50 68.80 70.10 0.1M
2023-08-16 71.10 71.10 69.00 69.30 0.2M
2023-08-15 69.40 71.20 69.40 71.10 0.2M
2023-08-14 72.10 72.10 68.60 69.50 0.6M
2023-08-11 71.20 72.60 71.10 71.90 0.2M
2023-08-10 72.20 72.60 71.00 71.20 0.3M
2023-08-09 75.70 75.70 72.00 72.20 0.6M
2023-08-08 77.00 77.00 76.00 76.10 0.1M
2023-08-07 77.90 77.90 76.10 76.50 0.0M
2023-08-04 76.90 77.00 75.90 76.90 0.0M
2023-08-02 77.00 78.00 76.20 76.40 0.1M
2023-08-01 77.80 77.90 76.60 76.90 0.1M
2023-07-31 78.10 79.00 77.60 77.60 0.1M
2023-07-28 78.00 78.40 77.10 78.00 0.1M
2023-07-27 77.00 77.90 76.90 77.80 0.1M
2023-07-26 77.00 78.20 75.60 76.70 0.3M
2023-07-25 78.20 78.30 75.60 76.80 0.3M
2023-07-24 80.80 80.80 78.10 78.20 0.2M
2023-07-21 80.30 81.10 79.50 79.90 0.1M
2023-07-20 79.20 80.90 79.10 80.40 0.1M
2023-07-19 79.80 81.00 79.00 79.30 0.2M
2023-07-18 82.00 82.00 79.60 79.80 0.2M
2023-07-17 80.80 82.80 80.00 82.00 0.3M
2023-07-14 82.30 82.30 80.20 80.80 0.2M
2023-07-13 81.00 81.30 79.60 79.60 0.2M
2023-07-12 82.90 82.90 80.40 80.40 0.3M
2023-07-11 80.10 83.10 80.10 82.80 0.6M
2023-07-10 79.70 80.60 78.80 79.50 0.2M
2023-07-07 80.10 80.10 79.00 79.00 0.3M
2023-07-06 80.30 81.60 80.00 80.00 0.2M
2023-07-05 80.80 81.40 80.50 80.80 0.1M
2023-07-04 81.30 81.30 80.70 80.70 0.2M
2023-07-03 80.90 82.30 80.80 81.50 0.2M
2023-06-30 82.80 82.80 80.00 80.60 0.4M
2023-06-29 82.40 84.00 82.40 82.50 0.2M
2023-06-28 82.50 82.70 82.00 82.30 0.2M
2023-06-27 82.00 84.00 81.70 82.10 0.3M
2023-06-26 83.50 83.50 81.40 82.00 0.2M
2023-06-21 85.70 85.70 83.00 83.50 0.4M
2023-06-20 87.20 87.20 82.90 84.70 1.3M
2023-06-19 87.80 88.00 86.00 86.10 0.6M
2023-06-16 88.80 91.00 87.80 88.70 0.9M
2023-06-15 84.50 90.40 84.50 88.80 2.3M
2023-06-14 79.20 83.30 79.20 82.80 1.0M
2023-06-13 79.10 79.40 78.10 78.10 0.3M
2023-06-12 80.30 80.30 78.60 78.90 0.4M
2023-06-09 81.70 81.70 80.00 80.00 0.6M
2023-06-08 84.00 84.00 81.80 81.80 0.4M
2023-06-07 83.70 84.60 83.40 84.20 0.6M
2023-06-06 79.40 84.10 79.40 83.30 0.7M
2023-06-05 78.50 79.60 78.50 79.30 0.2M
2023-06-02 78.70 78.90 78.30 78.50 0.2M
2023-06-01 78.40 79.00 78.00 78.70 0.3M
2023-05-31 78.40 79.00 77.90 78.40 0.2M
2023-05-30 80.40 80.40 77.60 77.70 0.5M
2023-05-29 79.10 80.10 79.10 80.00 0.2M
2023-05-26 81.00 81.20 79.10 79.10 0.5M
2023-05-25 82.00 82.00 80.80 81.00 0.3M
2023-05-24 82.00 82.60 81.10 82.00 0.3M
2023-05-23 82.30 82.30 80.90 81.60 0.3M
2023-05-22 81.40 82.30 80.90 81.60 0.3M
2023-05-19 81.20 82.30 81.00 81.30 0.3M
2023-05-18 83.20 83.20 80.60 80.90 0.5M
2023-05-17 80.70 83.10 80.70 82.40 0.4M
2023-05-16 81.60 82.20 80.90 81.40 0.3M
2023-05-15 83.00 84.00 80.50 80.90 0.6M
2023-05-12 81.00 83.40 80.30 82.30 1.2M
2023-05-11 90.00 90.00 84.40 85.90 1.1M
2023-05-10 92.20 92.80 88.90 89.20 0.6M
2023-05-09 95.50 95.50 91.80 91.80 0.4M
2023-05-08 97.30 98.60 94.90 95.30 0.9M
2023-05-05 95.70 98.00 95.20 96.70 1.1M
2023-05-04 90.90 95.40 90.90 94.60 0.7M
2023-05-03 93.10 93.10 90.90 91.10 0.3M
2023-05-02 93.50 93.90 92.50 93.10 0.4M
2023-04-28 93.80 95.20 93.00 93.30 0.3M
2023-04-27 95.40 95.50 92.10 93.00 0.4M
2023-04-26 94.70 96.30 93.50 95.50 0.4M
2023-04-25 98.00 98.30 94.30 95.50 0.6M
2023-04-24 97.30 98.30 95.60 98.10 0.4M
2023-04-21 101.50 103.00 96.50 97.20 1.1M
2023-04-20 105.00 106.50 99.60 103.00 1.7M
2023-04-19 101.00 105.50 100.00 104.00 1.5M
2023-04-18 98.70 101.00 96.60 100.00 1.1M
2023-04-17 96.50 99.00 96.10 98.50 1.0M
2023-04-14 96.00 97.30 94.90 95.00 0.7M
2023-04-13 96.30 96.90 94.30 94.50 0.6M
2023-04-12 98.20 99.80 95.80 96.00 1.1M
2023-04-11 97.50 99.40 95.50 98.10 0.9M
2023-04-10 94.00 98.40 94.00 97.50 1.7M
2023-04-07 92.90 94.20 91.10 93.40 0.5M
2023-04-06 94.50 94.70 92.00 92.00 0.6M
2023-03-31 93.90 94.60 92.40 93.60 0.5M
2023-03-30 92.30 94.70 91.80 93.30 0.7M
2023-03-29 91.20 92.90 90.80 92.10 0.6M
2023-03-28 91.70 92.20 89.00 91.00 1.0M
2023-03-27 94.20 97.00 92.00 92.20 2.5M
2023-03-24 87.40 94.10 85.90 93.30 2.3M
2023-03-23 85.00 88.80 84.90 87.40 0.8M
2023-03-22 83.90 85.50 83.80 85.10 0.4M
2023-03-21 84.30 85.20 83.30 83.30 0.4M
2023-03-20 83.90 84.90 82.60 84.10 0.4M
2023-03-17 85.80 85.80 82.60 83.80 1.6M
2023-03-16 85.40 90.80 84.70 86.10 5.0M
2023-03-15 83.50 85.40 82.40 84.00 0.9M
2023-03-14 83.50 83.50 81.30 81.50 0.7M
2023-03-13 83.80 85.60 80.70 84.40 1.5M
2023-03-10 82.10 85.60 81.20 83.50 2.0M
2023-03-09 80.70 81.80 80.50 80.70 0.2M
2023-03-08 81.40 83.00 80.30 80.70 0.3M
2023-03-07 81.90 81.90 80.50 81.50 0.1M
2023-03-06 83.00 83.10 79.20 80.60 0.3M
2023-03-03 81.40 82.90 81.40 82.00 0.2M
2023-03-02 81.00 81.60 80.10 81.20 0.2M
2023-03-01 82.30 82.40 80.10 80.80 0.3M
2023-02-24 85.70 85.70 81.90 82.30 0.4M
2023-02-23 84.10 85.80 83.10 84.50 0.6M
2023-02-22 81.00 86.00 81.00 83.70 1.5M
2023-02-21 81.00 82.50 80.60 81.60 0.4M
2023-02-20 81.00 82.20 80.40 81.00 0.7M
2023-02-17 77.60 80.80 77.60 80.00 0.9M
2023-02-16 77.10 78.00 77.10 77.60 0.1M
2023-02-15 77.50 78.40 77.20 77.30 0.3M
2023-02-14 76.10 78.10 76.10 77.40 0.2M
2023-02-13 76.70 76.70 75.60 76.10 0.1M
2023-02-10 76.10 76.80 75.20 75.60 0.2M
2023-02-09 76.40 77.00 76.20 76.20 0.1M
2023-02-08 77.10 78.00 76.50 76.50 0.2M
2023-02-07 77.30 77.90 76.80 76.90 0.1M
2023-02-06 77.10 78.20 76.70 77.30 0.2M
2023-02-03 76.00 78.50 75.70 77.10 0.7M
2023-02-02 75.50 76.30 75.50 75.60 0.1M
2023-02-01 76.00 76.10 75.10 75.50 0.1M
2023-01-31 73.90 76.00 73.90 76.00 0.2M
2023-01-30 74.50 75.10 74.10 74.30 0.2M
2023-01-17 73.10 74.30 73.10 74.20 0.2M
2023-01-16 72.20 73.60 71.40 73.40 0.2M
2023-01-13 71.90 72.70 71.90 72.00 0.1M
2023-01-12 71.70 72.20 71.30 71.90 0.1M
2023-01-11 74.10 74.20 71.70 71.90 0.6M
2023-01-10 76.00 76.00 74.70 74.90 0.1M
2023-01-09 75.30 76.40 75.30 75.90 0.1M
2023-01-06 75.50 75.80 75.10 75.30 0.1M
2023-01-05 75.30 76.60 74.80 75.50 0.2M
2023-01-04 75.70 76.40 74.60 74.60 0.2M
2023-01-03 75.00 76.00 74.60 75.30 0.1M