Taiwan - Delayed Quote TWD

Jourdeness Group Limited (4190.TW)

Compare
44.70 -0.30 (-0.67%)
At close: 1:30:29 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 7, 2025 45.00 45.00 44.70 44.70 44.70 14,398
Jan 6, 2025 44.60 46.20 44.50 45.00 45.00 29,046
Jan 3, 2025 44.65 44.70 44.60 44.60 44.60 10,000
Jan 2, 2025 45.80 45.80 44.70 44.70 44.70 46,025
Dec 31, 2024 45.40 45.80 45.40 45.55 45.55 17,212
Dec 30, 2024 46.90 46.90 45.00 45.40 45.40 70,075
Dec 27, 2024 45.50 45.50 45.35 45.35 45.35 27,000
Dec 26, 2024 45.50 45.95 45.35 45.50 45.50 25,143
Dec 25, 2024 45.55 45.65 45.50 45.50 45.50 26,003
Dec 24, 2024 45.25 45.75 45.25 45.55 45.55 23,000
Dec 23, 2024 45.05 45.40 45.00 45.25 45.25 37,000
Dec 20, 2024 45.25 45.25 44.50 44.70 44.70 60,400
Dec 19, 2024 45.00 46.00 45.00 45.25 45.25 55,358
Dec 18, 2024 46.15 46.20 45.25 45.95 45.95 20,100
Dec 17, 2024 46.15 47.75 46.15 46.40 46.40 11,254
Dec 16, 2024 46.50 46.80 46.15 46.15 46.15 33,900
Dec 13, 2024 47.10 47.20 46.80 46.80 46.80 18,055
Dec 12, 2024 47.60 47.60 47.10 47.35 47.35 29,015
Dec 11, 2024 47.80 47.80 47.60 47.60 47.60 15,143
Dec 10, 2024 48.10 48.10 47.80 47.95 47.95 27,000
Dec 9, 2024 48.45 49.00 48.10 48.30 48.30 23,020
Dec 6, 2024 48.40 48.40 48.40 48.40 48.40 7,023
Dec 5, 2024 48.50 48.50 48.25 48.40 48.40 12,000
Dec 4, 2024 48.35 48.60 48.35 48.50 48.50 28,000
Dec 3, 2024 48.15 48.55 48.15 48.35 48.35 27,000
Dec 2, 2024 48.10 48.20 48.00 48.10 48.10 15,000
Nov 29, 2024 48.75 48.75 47.05 48.20 48.20 36,050
Nov 28, 2024 48.30 49.10 48.00 48.40 48.40 77,000
Nov 27, 2024 49.45 49.45 48.50 49.25 49.25 16,047
Nov 26, 2024 48.75 49.55 48.75 49.45 49.45 18,110
Nov 25, 2024 50.00 50.00 48.95 49.60 49.60 68,333
Nov 22, 2024 51.40 51.40 49.85 50.20 50.20 411,357
Nov 21, 2024 50.90 51.80 49.70 51.40 51.40 283,177
Nov 20, 2024 51.00 51.00 51.00 51.00 51.00 36,049
Nov 19, 2024 48.90 51.00 48.40 50.70 50.70 56,059
Nov 18, 2024 48.45 49.00 48.25 48.55 48.55 28,001
Nov 15, 2024 48.20 48.55 48.15 48.45 48.45 27,085
Nov 14, 2024 48.20 48.60 48.05 48.60 48.60 33,121
Nov 13, 2024 49.30 49.65 48.40 48.60 48.60 95,050
Nov 12, 2024 51.00 51.00 49.50 49.70 49.70 80,005
Nov 11, 2024 51.90 51.90 50.90 50.90 50.90 54,000
Nov 8, 2024 51.30 52.50 51.00 52.00 52.00 273,118
Nov 7, 2024 51.40 51.70 51.00 51.30 51.30 46,440
Nov 6, 2024 51.40 51.70 51.40 51.40 51.40 39,001
Nov 5, 2024 50.60 51.90 50.60 51.40 51.40 47,456
Nov 4, 2024 52.80 52.80 50.90 51.50 51.50 173,131
Nov 1, 2024 53.30 53.50 52.00 53.30 53.30 117,060
Oct 30, 2024 55.90 56.10 53.40 53.90 53.90 96,180
Oct 29, 2024 56.70 56.70 55.10 56.10 56.10 101,182
Oct 28, 2024 56.20 57.20 55.20 56.90 56.90 291,265
Oct 25, 2024 54.90 57.70 54.80 56.20 56.20 532,000
Oct 24, 2024 56.40 56.40 54.30 55.20 55.20 131,011
Oct 23, 2024 55.90 57.00 55.30 56.60 56.60 143,054
Oct 22, 2024 56.00 56.60 55.00 56.30 56.30 109,188
Oct 21, 2024 55.30 56.80 53.40 55.80 55.80 442,182
Oct 18, 2024 53.50 57.30 52.40 56.20 56.20 1,390,470
Oct 17, 2024 52.20 52.80 52.00 52.10 52.10 27,069
Oct 16, 2024 49.45 53.10 49.45 52.30 52.30 205,400
Oct 15, 2024 51.00 51.40 50.70 50.90 50.90 40,001
Oct 14, 2024 51.20 52.40 50.00 51.00 51.00 166,000
Oct 11, 2024 54.70 55.70 51.20 51.20 51.20 626,004
Oct 9, 2024 53.90 54.70 53.10 54.70 54.70 534,006
Oct 8, 2024 49.95 50.00 49.10 49.75 49.75 29,000
Oct 7, 2024 50.30 50.30 49.70 49.90 49.90 33,033
Oct 4, 2024 50.40 50.40 49.60 49.85 49.85 24,103
Oct 1, 2024 50.50 50.80 49.25 49.30 49.30 84,201
Sep 30, 2024 48.95 51.50 48.85 50.10 50.10 221,621
Sep 27, 2024 48.00 48.50 47.90 47.95 47.95 28,010
Sep 26, 2024 47.90 47.95 47.75 47.95 47.95 17,063
Sep 25, 2024 47.65 47.65 47.35 47.50 47.50 12,046
Sep 24, 2024 47.30 47.35 47.20 47.30 47.30 31,040
Sep 23, 2024 47.20 47.45 47.20 47.35 47.35 38,000
Sep 20, 2024 47.05 47.95 47.00 47.25 47.25 28,201
Sep 19, 2024 47.10 47.20 47.00 47.10 47.10 21,042
Sep 18, 2024 47.45 47.45 46.80 46.90 46.90 15,129
Sep 16, 2024 47.00 47.00 46.80 46.80 46.80 6,051
Sep 13, 2024 46.40 46.70 46.35 46.70 46.70 11,100
Sep 12, 2024 46.70 47.15 46.70 46.75 46.75 9,560
Sep 11, 2024 47.80 47.80 46.50 46.50 46.50 32,314
Sep 10, 2024 46.90 46.90 46.50 46.50 46.50 22,051
Sep 9, 2024 46.50 47.00 46.50 46.75 46.75 34,000
Sep 6, 2024 47.15 47.25 47.15 47.20 47.20 17,990
Sep 5, 2024 47.20 48.65 47.20 47.50 47.50 57,193
Sep 4, 2024 46.85 47.40 46.00 47.15 47.15 67,000
Sep 3, 2024 48.75 48.75 48.50 48.60 48.60 21,166
Sep 2, 2024 49.20 49.40 48.80 48.80 48.80 71,183
Aug 30, 2024 49.20 49.20 49.00 49.20 49.20 23,006
Aug 29, 2024 49.10 49.10 49.00 49.00 49.00 20,002
Aug 28, 2024 49.15 49.15 48.80 49.00 49.00 53,046
Aug 27, 2024 49.30 49.35 49.10 49.15 49.15 58,028
Aug 26, 2024 49.90 49.90 49.25 49.50 49.50 45,892
Aug 23, 2024 48.00 49.80 48.00 49.75 49.75 174,012
Aug 22, 2024 47.85 48.15 47.85 48.15 48.15 13,120
Aug 21, 2024 48.20 48.50 48.00 48.50 48.50 27,000
Aug 20, 2024 47.65 48.15 47.65 48.05 48.05 54,022
Aug 19, 2024 48.30 48.45 48.25 48.25 48.25 25,200
Aug 16, 2024 49.35 49.35 48.20 48.25 48.25 19,070
Aug 15, 2024 48.25 48.25 48.00 48.05 48.05 29,167
Aug 14, 2024 48.60 48.60 48.05 48.05 48.05 28,000
Aug 13, 2024 48.70 48.70 48.20 48.25 48.25 27,000
Aug 12, 2024 48.05 48.10 47.75 47.95 47.95 59,000
Aug 9, 2024 47.30 48.20 47.30 47.95 47.95 115,414
Aug 8, 2024 48.00 48.15 47.85 47.95 47.95 51,000
Aug 7, 2024 46.50 48.60 46.50 48.05 48.05 136,000
Aug 6, 2024 46.40 47.60 46.05 46.20 46.20 142,074
Aug 5, 2024 45.55 49.95 43.10 45.85 45.85 350,015
Aug 2, 2024 46.85 46.85 45.60 45.70 45.70 53,000
Aug 1, 2024 46.70 47.30 46.70 46.85 46.85 64,000
Jul 31, 2024 46.95 47.15 46.50 46.70 46.70 30,003
Jul 30, 2024 1.01 Dividend
Jul 30, 2024 47.60 47.60 46.80 46.95 46.95 25,156
Jul 29, 2024 47.95 48.35 47.70 47.75 46.74 57,000
Jul 26, 2024 48.00 48.00 47.55 47.90 46.89 32,001
Jul 23, 2024 48.15 48.65 48.00 48.10 47.09 45,001
Jul 22, 2024 49.10 49.10 48.15 48.15 47.14 56,000
Jul 19, 2024 49.75 50.30 49.10 49.10 48.07 77,000
Jul 18, 2024 50.60 50.60 49.95 49.95 48.90 48,100
Jul 17, 2024 50.80 50.80 50.20 50.70 49.63 45,000
Jul 16, 2024 50.20 50.50 50.10 50.20 49.14 32,000
Jul 15, 2024 50.10 51.10 50.00 50.10 49.05 69,054
Jul 12, 2024 50.80 51.00 50.20 50.30 49.24 59,001
Jul 11, 2024 51.50 51.50 50.60 51.00 49.93 90,001
Jul 10, 2024 51.50 52.00 51.30 52.00 50.91 47,000
Jul 9, 2024 52.20 52.20 51.20 51.60 50.51 65,000
Jul 8, 2024 52.30 52.30 51.20 51.70 50.61 55,000
Jul 5, 2024 52.50 52.50 52.00 52.30 51.20 88,002
Jul 4, 2024 52.40 52.50 51.70 52.10 51.00 126,011
Jul 3, 2024 51.50 52.50 51.50 52.50 51.39 144,100
Jul 2, 2024 51.90 51.90 51.20 51.50 50.42 83,000
Jul 1, 2024 52.50 52.50 51.00 51.70 50.61 76,000
Jun 28, 2024 50.90 52.50 50.90 51.70 50.61 173,000
Jun 27, 2024 50.60 51.10 50.20 50.60 49.53 58,000
Jun 26, 2024 50.80 51.30 50.50 50.60 49.53 56,001
Jun 25, 2024 51.50 51.50 50.20 50.80 49.73 31,000
Jun 24, 2024 49.40 51.30 49.40 50.80 49.73 73,000
Jun 21, 2024 50.80 50.80 50.00 50.00 48.95 106,100
Jun 20, 2024 50.70 51.00 50.60 50.70 49.63 72,198
Jun 19, 2024 51.30 51.50 49.70 50.60 49.53 136,503
Jun 18, 2024 52.30 53.30 51.10 51.30 50.22 514,016
Jun 17, 2024 49.20 53.50 47.50 52.60 51.49 1,414,434
Jun 14, 2024 45.50 48.80 45.45 48.80 47.77 359,808
Jun 13, 2024 44.80 44.80 44.00 44.40 43.47 116,056
Jun 12, 2024 45.80 45.80 44.50 44.60 43.66 147,000
Jun 11, 2024 46.40 47.00 45.80 45.80 44.84 54,040
Jun 7, 2024 46.35 46.65 46.30 46.30 45.33 50,000
Jun 6, 2024 47.25 47.25 46.05 46.20 45.23 73,011
Jun 5, 2024 47.10 47.80 47.10 47.15 46.16 29,101
Jun 4, 2024 46.80 47.10 46.75 47.10 46.11 40,001
Jun 3, 2024 47.60 47.60 46.50 46.80 45.81 43,000
May 31, 2024 47.50 47.80 47.30 47.30 46.30 24,003
May 30, 2024 48.10 48.10 47.20 47.40 46.40 42,000
May 29, 2024 47.95 47.95 47.30 47.80 46.79 45,000
May 28, 2024 46.35 48.20 46.35 47.85 46.84 91,000
May 27, 2024 46.40 46.55 45.80 46.45 45.47 181,020
May 24, 2024 47.85 47.85 46.25 46.55 45.57 333,041
May 23, 2024 49.35 49.40 47.50 47.85 46.84 220,000
May 22, 2024 50.20 50.20 49.30 49.30 48.26 202,000
May 21, 2024 50.20 50.20 49.45 49.60 48.56 65,000
May 20, 2024 50.00 50.20 49.70 50.20 49.14 60,099
May 17, 2024 49.45 49.80 49.15 49.65 48.60 77,000
May 16, 2024 49.95 49.95 49.15 49.40 48.36 73,002
May 15, 2024 49.50 49.90 49.35 49.45 48.41 66,000
May 14, 2024 50.70 50.70 49.25 49.30 48.26 168,185
May 13, 2024 50.10 50.70 49.75 50.00 48.95 158,000
May 10, 2024 51.00 51.40 50.70 50.90 49.83 133,000
May 9, 2024 52.00 52.70 51.60 51.60 50.51 86,000
May 8, 2024 51.60 53.00 50.90 51.80 50.71 110,001
May 7, 2024 52.70 52.90 51.40 51.50 50.42 82,000
May 6, 2024 53.30 53.90 52.50 52.70 51.59 192,000
May 3, 2024 52.40 53.40 51.50 52.50 51.39 178,091
May 2, 2024 52.30 54.00 52.20 52.50 51.39 318,000
Apr 30, 2024 50.30 51.30 50.20 51.30 50.22 77,002
Apr 29, 2024 50.70 50.70 49.95 50.50 49.44 83,048
Apr 26, 2024 50.10 50.30 49.85 49.85 48.80 45,097
Apr 25, 2024 50.00 51.50 50.00 50.20 49.14 36,001
Apr 24, 2024 50.30 50.60 50.10 50.50 49.44 48,011
Apr 23, 2024 49.55 50.30 49.50 50.10 49.05 53,017
Apr 22, 2024 49.60 50.20 49.25 49.55 48.51 80,003
Apr 19, 2024 50.80 50.80 49.20 49.80 48.75 135,012
Apr 18, 2024 50.30 51.10 50.10 50.80 49.73 41,108
Apr 17, 2024 50.60 51.30 50.50 50.60 49.53 72,133
Apr 16, 2024 50.50 50.80 50.10 50.50 49.44 111,001
Apr 15, 2024 51.10 51.20 50.30 50.50 49.44 56,027
Apr 12, 2024 52.00 52.00 51.00 51.10 50.02 87,009
Apr 11, 2024 52.60 53.00 51.90 52.00 50.91 72,024
Apr 10, 2024 52.80 52.90 52.00 52.40 51.30 75,001
Apr 9, 2024 54.30 54.40 52.00 52.40 51.30 80,039
Apr 8, 2024 52.20 53.90 52.20 52.60 51.49 79,025
Apr 3, 2024 53.40 53.50 52.40 52.70 51.59 68,012
Apr 2, 2024 54.10 54.10 53.10 53.40 52.28 92,111
Apr 1, 2024 55.60 57.30 53.70 54.30 53.16 453,026
Mar 29, 2024 51.20 55.80 51.20 53.40 52.28 279,000
Mar 28, 2024 50.80 51.60 50.80 51.20 50.12 19,105
Mar 27, 2024 50.60 51.10 50.20 50.90 49.83 81,105
Mar 26, 2024 51.80 51.80 51.00 51.00 49.93 35,038
Mar 25, 2024 50.70 52.20 50.70 51.50 50.42 69,021
Mar 22, 2024 50.60 50.90 50.30 50.70 49.63 44,318
Mar 21, 2024 50.00 50.60 49.95 50.10 49.05 177,018
Mar 20, 2024 51.80 52.40 50.00 50.10 49.05 229,420
Mar 19, 2024 52.10 52.10 51.80 51.90 50.81 43,006
Mar 18, 2024 52.50 52.50 51.90 52.00 50.91 53,025
Mar 15, 2024 52.70 52.70 52.50 52.50 51.39 30,112
Mar 14, 2024 53.40 53.40 52.50 52.70 51.59 51,033
Mar 13, 2024 54.10 54.10 53.10 53.10 51.98 59,150
Mar 12, 2024 54.20 54.50 54.00 54.10 52.96 57,085
Mar 11, 2024 52.80 54.50 52.80 54.10 52.96 110,089
Mar 8, 2024 53.90 53.90 52.60 52.60 51.49 96,060
Mar 7, 2024 54.60 54.60 52.60 52.70 51.59 149,000
Mar 6, 2024 54.90 55.40 54.50 54.50 53.35 83,000
Mar 5, 2024 55.30 55.30 55.00 55.10 53.94 36,000
Mar 4, 2024 55.90 56.30 55.60 55.60 54.43 41,109
Mar 1, 2024 55.20 56.00 55.10 55.80 54.63 43,000
Feb 29, 2024 55.50 55.70 55.00 55.30 54.14 68,000
Feb 27, 2024 55.40 55.50 55.00 55.20 54.04 39,000
Feb 26, 2024 56.00 56.00 55.20 55.40 54.23 62,000
Feb 23, 2024 57.50 57.50 56.10 56.20 55.02 57,004
Feb 22, 2024 57.00 57.10 56.70 56.80 55.60 35,046
Feb 21, 2024 57.10 57.40 56.90 57.10 55.90 22,000
Feb 20, 2024 56.30 57.20 56.10 57.10 55.90 86,000
Feb 19, 2024 55.70 56.20 55.40 56.10 54.92 42,000
Feb 16, 2024 55.50 55.70 55.30 55.30 54.14 43,001
Feb 15, 2024 56.10 57.10 55.20 55.50 54.33 53,009
Feb 5, 2024 56.20 56.40 55.10 55.80 54.63 49,000
Feb 2, 2024 56.90 57.00 56.10 56.30 55.11 36,000
Feb 1, 2024 56.70 57.10 56.00 56.20 55.02 41,000
Jan 31, 2024 56.80 56.80 56.30 56.30 55.11 38,000
Jan 30, 2024 57.30 57.30 56.70 56.80 55.60 42,250
Jan 29, 2024 57.00 57.40 56.60 56.60 55.41 22,000
Jan 26, 2024 56.80 57.10 56.50 57.10 55.90 53,000
Jan 25, 2024 57.10 57.10 56.60 56.80 55.60 26,000
Jan 24, 2024 56.10 57.30 56.10 57.10 55.90 92,000
Jan 23, 2024 55.50 56.30 55.50 56.10 54.92 16,036
Jan 22, 2024 54.80 55.60 54.80 55.50 54.33 55,000
Jan 19, 2024 56.10 56.10 55.00 55.00 53.84 24,000
Jan 18, 2024 54.60 56.50 54.60 54.90 53.74 56,000
Jan 17, 2024 56.00 56.00 54.90 55.00 53.84 175,000
Jan 16, 2024 56.90 56.90 55.90 56.00 54.82 77,000
Jan 15, 2024 57.30 57.30 56.90 57.00 55.80 44,000
Jan 12, 2024 57.30 57.70 57.30 57.30 56.09 31,000
Jan 11, 2024 56.90 57.50 55.10 57.30 56.09 105,000
Jan 10, 2024 56.20 56.30 55.50 55.90 54.72 78,000
Jan 9, 2024 57.30 57.30 56.60 56.60 55.41 46,750
Jan 8, 2024 58.00 58.00 57.10 57.20 56.00 37,000

Related Tickers

6666.TW Luo Lih-Fen Holding Co., Ltd.
49.00
-1.61%
 
4137.TW Chlitina Holding Limited
111.00
-0.89%
 
6574.TWO Mikobeaute International Co., Ltd.
55.00
-1.43%
 
8436.TWO TCI Co., Ltd.
124.00
0.00%
 
6703.TWO Shiny Brands Group Co., Ltd.
157.50
-0.63%
 
6523.TWO Dr. Wu Skincare Co., Ltd.
150.50
-0.33%
 
8941.TWO Grand Hall Enterprise Co., Ltd.
66.40
0.00%
 
6504.TW Nan Liu Enterprise Co., Ltd.
65.30
+1.56%
 
1730.TW Farcent Enterprise Co.,Ltd
54.00
-0.74%
 
6790.TW Yuen Foong Yu Consumer Products Co., Ltd.
40.40
-0.49%