Jourdeness Group Ltd. 4190
TWSE · Taiwan · Consumer Non-Durables
TWD 24.30-0.70 (-2.80%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 25.00 | +0.20% | TWD 24.75 | TWD 25.00 | TWD 24.75 | 9.00K |
| 2026-09-30 | TWD 24.95 | -0.40% | TWD 25.15 | TWD 25.20 | TWD 24.95 | 11.00K |
| 2026-09-29 | TWD 25.05 | 0.00% | TWD 25.15 | TWD 25.15 | TWD 25.05 | 6.00K |
| 2026-09-24 | TWD 25.05 | +0.20% | TWD 24.85 | TWD 25.05 | TWD 24.75 |
| 17.00K |
| 2026-09-23 | TWD 25.00 | -0.79% | TWD 24.95 | TWD 25.00 | TWD 24.50 | 33.00K |
| 2026-09-22 | TWD 25.20 | 0.00% | TWD 24.90 | TWD 25.40 | TWD 24.55 | 17.00K |
| 2026-09-21 | TWD 25.20 | -0.40% | TWD 25.20 | TWD 25.30 | TWD 24.70 | 14.00K |
| 2026-09-18 | TWD 25.30 | -1.56% | TWD 25.55 | TWD 25.70 | TWD 25.25 | 30.04K |
| 2026-09-17 | TWD 25.70 | +0.39% | TWD 25.35 | TWD 25.70 | TWD 25.35 | 24.00K |
| 2026-09-16 | TWD 25.60 | +0.79% | TWD 25.05 | TWD 25.85 | TWD 25.05 | 13.00K |
| 2026-09-15 | TWD 25.40 | -1.93% | TWD 25.35 | TWD 25.40 | TWD 25.30 | 3.00K |
| 2026-09-14 | TWD 25.90 | +0.19% | TWD 25.35 | TWD 25.90 | TWD 25.10 | 32.00K |
| 2026-09-11 | TWD 25.85 | -0.39% | TWD 25.80 | TWD 25.90 | TWD 25.25 | 12.00K |
| 2026-09-10 | TWD 25.95 | -0.19% | TWD 25.85 | TWD 26.05 | TWD 25.85 | 3.00K |
| 2026-09-09 | TWD 26.00 | 0.00% | TWD 26.00 | TWD 26.00 | TWD 26.00 | 2.26K |
| 2026-09-08 | TWD 26.00 | 0.00% | TWD 25.85 | TWD 26.00 | TWD 25.85 | 5.00K |
| 2026-09-07 | TWD 26.00 | +0.19% | TWD 25.90 | TWD 26.10 | TWD 25.90 | 8.00K |
| 2026-09-04 | TWD 25.95 | +0.58% | TWD 25.45 | TWD 25.95 | TWD 25.45 | 6.04K |
| 2026-09-03 | TWD 25.80 | 0.00% | TWD 25.80 | TWD 25.80 | TWD 25.80 | 2.00K |
| 2026-09-02 | TWD 25.80 | -1.34% | TWD 26.45 | TWD 26.45 | TWD 25.80 | 8.01K |
| 2026-09-01 | TWD 26.15 | +0.77% | TWD 26.55 | TWD 26.55 | TWD 25.85 | 10.23K |
| 2026-08-31 | TWD 25.95 | 0.00% | TWD 25.15 | TWD 26.30 | TWD 25.15 | 21.00K |
| 2026-08-28 | TWD 25.95 | 0.00% | TWD 25.90 | TWD 26.00 | TWD 25.60 | 7.00K |
| 2026-08-27 | TWD 25.95 | 0.00% | TWD 25.90 | TWD 26.00 | TWD 25.80 | 7.00K |
| 2026-08-26 | TWD 25.95 | +2.77% | TWD 25.45 | TWD 25.95 | TWD 25.40 | 14.00K |
| 2026-08-25 | TWD 25.25 | +0.40% | TWD 25.45 | TWD 25.45 | TWD 25.25 | 13.00K |
| 2026-08-24 | TWD 25.15 | -0.20% | TWD 25.00 | TWD 25.55 | TWD 25.00 | 11.01K |
| 2026-08-21 | TWD 25.20 | 0.00% | TWD 25.20 | TWD 25.20 | TWD 25.20 | 0 |
| 2026-08-20 | TWD 25.20 | +0.60% | TWD 25.30 | TWD 25.30 | TWD 25.15 | 5.00K |
| 2026-08-19 | TWD 25.05 | +0.20% | TWD 24.30 | TWD 25.35 | TWD 24.30 | 12.05K |
| 2026-08-18 | TWD 25.00 | +2.04% | TWD 25.25 | TWD 25.30 | TWD 24.40 | 12.00K |
| 2026-08-17 | TWD 24.50 | -0.61% | TWD 24.40 | TWD 24.75 | TWD 24.40 | 6.04K |
| 2026-08-14 | TWD 24.65 | +0.41% | TWD 24.85 | TWD 24.85 | TWD 24.55 | 10.02K |
| 2026-08-13 | TWD 24.55 | -1.60% | TWD 25.00 | TWD 25.00 | TWD 24.55 | 20.00K |
| 2026-08-12 | TWD 24.95 | -0.99% | TWD 25.00 | TWD 25.45 | TWD 24.95 | 13.00K |
| 2026-08-11 | TWD 25.20 | -0.79% | TWD 25.20 | TWD 25.45 | TWD 25.20 | 5.01K |
| 2026-08-10 | TWD 25.40 | -0.39% | TWD 25.30 | TWD 25.60 | TWD 25.30 | 7.01K |
| 2026-08-07 | TWD 25.50 | +1.19% | TWD 25.10 | TWD 25.50 | TWD 25.05 | 4.00K |
| 2026-08-06 | TWD 25.20 | -0.40% | TWD 25.00 | TWD 25.20 | TWD 24.95 | 6.20K |
| 2026-08-05 | TWD 25.30 | 0.00% | TWD 25.30 | TWD 25.30 | TWD 25.30 | 0 |
| 2026-08-04 | TWD 25.30 | -0.78% | TWD 24.30 | TWD 25.35 | TWD 24.30 | 32.00K |
| 2026-08-03 | TWD 25.50 | -1.35% | TWD 25.10 | TWD 25.70 | TWD 25.10 | 4.01K |
| 2026-07-31 | TWD 25.85 | +1.57% | TWD 25.35 | TWD 26.00 | TWD 25.30 | 25.00K |
| 2026-07-30 | TWD 25.45 | +0.59% | TWD 24.80 | TWD 25.45 | TWD 24.80 | 26.00K |
| 2026-07-29 | TWD 25.30 | -0.59% | TWD 25.45 | TWD 25.55 | TWD 24.60 | 51.00K |
| 2026-07-28 | TWD 25.45 | -4.68% | TWD 25.80 | TWD 26.30 | TWD 25.10 | 40.55K |
| 2026-07-27 | TWD 26.70 | +0.75% | TWD 26.15 | TWD 26.70 | TWD 25.65 | 32.09K |
| 2026-07-24 | TWD 26.50 | -0.75% | TWD 26.05 | TWD 26.50 | TWD 25.70 | 25.00K |
| 2026-07-23 | TWD 26.70 | +1.91% | TWD 26.30 | TWD 26.70 | TWD 25.60 | 49.00K |
| 2026-07-22 | TWD 26.20 | -3.32% | TWD 27.10 | TWD 27.10 | TWD 26.00 | 34.13K |
| 2026-07-21 | TWD 27.10 | +5.45% | TWD 25.70 | TWD 27.20 | TWD 25.45 | 75.00K |
| 2026-07-20 | TWD 25.70 | +1.78% | TWD 25.75 | TWD 25.75 | TWD 25.00 | 68.00K |
| 2026-07-17 | TWD 25.25 | -1.56% | TWD 25.55 | TWD 25.55 | TWD 24.90 | 40.00K |
| 2026-07-16 | TWD 25.65 | -1.16% | TWD 26.00 | TWD 26.00 | TWD 25.50 | 19.13K |
| 2026-07-15 | TWD 25.95 | +2.77% | TWD 25.35 | TWD 25.95 | TWD 25.30 | 27.27K |
| 2026-07-14 | TWD 25.25 | -1.17% | TWD 25.40 | TWD 25.45 | TWD 25.00 | 21.00K |
| 2026-07-13 | TWD 25.55 | -0.97% | TWD 25.40 | TWD 26.00 | TWD 25.20 | 45.00K |
| 2026-07-10 | TWD 25.80 | 0.00% | TWD 25.80 | TWD 25.80 | TWD 25.80 | 0 |
| 2026-07-09 | TWD 25.80 | -0.77% | TWD 25.85 | TWD 25.85 | TWD 25.60 | 16.01K |
| 2026-07-08 | TWD 26.00 | -0.38% | TWD 27.00 | TWD 27.00 | TWD 25.95 | 22.00K |
| 2026-07-07 | TWD 26.10 | +0.19% | TWD 25.75 | TWD 26.10 | TWD 25.75 | 24.00K |
| 2026-07-06 | TWD 26.05 | +1.76% | TWD 25.30 | TWD 26.05 | TWD 25.30 | 31.01K |
| 2026-07-03 | TWD 25.60 | +0.99% | TWD 25.35 | TWD 26.15 | TWD 25.35 | 36.00K |
| 2026-07-02 | TWD 25.35 | +1.40% | TWD 25.00 | TWD 25.40 | TWD 25.00 | 18.00K |
| 2026-07-01 | TWD 25.00 | -1.57% | TWD 25.40 | TWD 25.50 | TWD 25.00 | 68.44K |
| 2026-06-30 | TWD 25.40 | +5.83% | TWD 24.35 | TWD 26.40 | TWD 24.30 | 313.00K |
| 2026-06-29 | TWD 24.00 | -0.21% | TWD 24.05 | TWD 24.10 | TWD 23.85 | 67.00K |
| 2026-06-26 | TWD 24.05 | +0.21% | TWD 24.25 | TWD 24.25 | TWD 23.70 | 119.20K |
| 2026-06-25 | TWD 24.00 | 0.00% | TWD 24.00 | TWD 24.20 | TWD 24.00 | 66.00K |
| 2026-06-24 | TWD 24.00 | -0.41% | TWD 24.10 | TWD 24.25 | TWD 24.00 | 27.66K |
| 2026-06-23 | TWD 24.10 | -1.63% | TWD 24.40 | TWD 24.40 | TWD 23.95 | 75.00K |
| 2026-06-22 | TWD 24.50 | -1.21% | TWD 24.90 | TWD 24.90 | TWD 24.30 | 52.25K |
| 2026-06-18 | TWD 24.80 | +0.81% | TWD 24.80 | TWD 24.80 | TWD 24.30 | 39.10K |
| 2026-06-17 | TWD 24.60 | 0.00% | TWD 24.30 | TWD 24.60 | TWD 24.25 | 62.74K |
| 2026-06-16 | TWD 24.60 | -0.61% | TWD 24.95 | TWD 25.00 | TWD 24.50 | 76.05K |
| 2026-06-15 | TWD 24.75 | -0.60% | TWD 25.20 | TWD 25.30 | TWD 24.70 | 52.04K |
| 2026-06-12 | TWD 24.90 | +1.43% | TWD 24.40 | TWD 25.45 | TWD 24.40 | 37.00K |
| 2026-06-11 | TWD 24.55 | -0.41% | TWD 25.50 | TWD 25.55 | TWD 24.55 | 38.00K |
| 2026-06-10 | TWD 24.65 | -1.99% | TWD 25.05 | TWD 25.05 | TWD 24.65 | 54.05K |
| 2026-06-09 | TWD 25.15 | +1.00% | TWD 24.95 | TWD 25.40 | TWD 24.80 | 83.10K |
| 2026-06-08 | TWD 24.90 | -8.62% | TWD 25.25 | TWD 26.05 | TWD 24.55 | 299.18K |
| 2026-06-05 | TWD 27.25 | +9.88% | TWD 25.20 | TWD 27.25 | TWD 25.00 | 292.16K |
| 2026-06-04 | TWD 24.80 | +0.61% | TWD 24.65 | TWD 25.00 | TWD 24.50 | 41.00K |
| 2026-06-03 | TWD 24.65 | +1.23% | TWD 24.40 | TWD 24.70 | TWD 24.30 | 92.00K |
| 2026-06-02 | TWD 24.35 | +0.21% | TWD 24.40 | TWD 24.70 | TWD 24.10 | 59.15K |
| 2026-06-01 | TWD 24.30 | -0.41% | TWD 24.30 | TWD 24.65 | TWD 24.25 | 34.00K |
| 2026-05-29 | TWD 24.40 | +0.83% | TWD 25.00 | TWD 25.00 | TWD 24.35 | 23.16K |
| 2026-05-28 | TWD 24.20 | -0.41% | TWD 24.40 | TWD 24.40 | TWD 24.10 | 47.05K |
| 2026-05-27 | TWD 24.30 | -1.82% | TWD 24.40 | TWD 24.60 | TWD 24.25 | 41.13K |
| 2026-05-26 | TWD 24.75 | -0.40% | TWD 24.40 | TWD 24.75 | TWD 24.20 | 92.00K |