J D Development Co Ltd (4402)

4402
🏛️ Taiwan →
19.55
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 19.90 20.00 19.50 19.55 0.0M
2025-09-25 19.70 20.10 19.70 19.90 0.0M
2025-09-24 20.00 20.00 19.80 19.95 0.0M
2025-09-23 20.05 20.15 19.65 20.05 0.1M
2025-09-22 20.70 20.70 19.85 20.05 0.1M
2025-09-19 20.45 20.45 20.00 20.20 0.0M
2025-09-18 20.95 20.95 20.25 20.45 0.1M
2025-09-17 20.90 20.90 20.50 20.75 0.0M
2025-09-16 20.35 20.60 20.35 20.60 0.0M
2025-09-15 21.00 21.00 20.00 20.35 0.1M
2025-09-12 21.30 21.30 20.00 20.60 0.1M
2025-09-11 20.70 20.70 20.10 20.20 0.0M
2025-09-10 20.50 20.70 20.00 20.70 0.0M
2025-09-09 21.20 21.20 20.40 20.60 0.1M
2025-09-08 21.65 21.85 20.50 21.25 0.1M
2025-09-05 22.30 22.75 21.50 21.65 0.1M
2025-09-04 21.05 22.45 20.45 22.15 0.2M
2025-09-03 20.75 20.75 20.10 20.45 0.0M
2025-09-02 20.85 20.85 20.25 20.30 0.0M
2025-09-01 21.00 21.00 20.20 20.60 0.0M
2025-08-29 20.85 21.50 20.85 21.00 0.0M
2025-08-28 20.40 21.30 20.40 20.85 0.1M
2025-08-27 20.20 20.60 19.70 20.20 0.1M
2025-08-26 20.95 21.10 19.60 20.20 0.1M
2025-08-25 20.70 21.45 19.80 21.00 0.3M
2025-08-22 19.00 20.80 19.00 20.80 0.5M
2025-08-21 18.45 18.95 18.30 18.95 0.0M
2025-08-20 18.50 18.50 18.20 18.40 0.0M
2025-08-19 18.15 18.40 18.10 18.40 0.1M
2025-08-18 18.25 18.35 18.05 18.35 0.1M
2025-08-15 18.40 18.50 18.40 18.40 0.0M
2025-08-14 19.00 19.00 18.50 18.70 0.1M
2025-08-13 18.40 18.90 18.40 18.75 0.0M
2025-08-12 18.75 18.75 18.35 18.40 0.0M
2025-08-11 18.90 18.90 18.10 18.80 0.1M
2025-08-08 18.55 18.90 18.50 18.90 0.0M
2025-08-07 18.80 19.30 18.50 19.00 0.1M
2025-08-06 18.90 18.90 18.55 18.80 0.0M
2025-08-05 18.85 19.05 18.70 18.90 0.0M
2025-08-04 18.85 19.00 18.85 18.90 0.0M
2025-08-01 18.60 19.05 18.60 18.85 0.0M
2025-07-31 18.70 19.00 18.40 18.90 0.0M
2025-07-30 18.80 18.90 18.65 18.70 0.0M
2025-07-29 19.05 19.05 18.35 18.70 0.1M
2025-07-28 19.15 19.15 18.90 18.95 0.0M
2025-07-25 19.25 19.25 19.15 19.15 0.0M
2025-07-24 19.35 19.35 18.90 18.95 0.0M
2025-07-23 19.35 19.35 18.95 18.95 0.0M
2025-07-22 19.15 19.30 19.00 19.00 0.0M
2025-07-21 19.35 19.45 19.30 19.35 0.0M
2025-07-18 19.10 19.25 18.90 19.20 0.0M
2025-07-17 19.45 19.45 19.00 19.10 0.0M
2025-07-16 19.00 19.45 18.85 19.20 0.0M
2025-07-15 19.45 19.45 19.00 19.00 0.0M
2025-07-14 19.45 19.45 19.10 19.15 0.0M
2025-07-11 19.10 19.20 18.90 19.20 0.0M
2025-07-10 19.00 19.15 19.00 19.10 0.0M
2025-07-09 19.35 19.35 19.20 19.20 0.0M
2025-07-08 18.85 19.20 18.75 19.20 0.0M
2025-07-07 19.80 19.80 18.20 19.10 0.0M
2025-07-04 19.60 19.85 19.20 19.50 0.0M
2025-07-03 19.65 19.65 19.50 19.60 0.0M
2025-07-02 19.85 19.85 19.60 19.60 0.0M
2025-07-01 19.40 20.15 19.30 19.65 0.0M
2025-06-30 20.25 20.25 19.55 19.85 0.0M
2025-06-27 20.00 20.00 19.60 19.90 0.0M
2025-06-26 20.15 20.15 19.45 19.80 0.0M
2025-06-25 20.05 20.05 19.50 19.80 0.0M
2025-06-24 19.45 20.05 19.25 19.60 0.0M
2025-06-23 19.20 19.40 18.85 19.35 0.0M
2025-06-20 19.30 19.90 19.20 19.70 0.0M
2025-06-19 20.10 20.40 19.70 19.70 0.0M
2025-06-18 18.55 20.40 18.55 20.40 0.2M
2025-06-17 18.50 18.55 18.30 18.55 0.0M
2025-06-16 18.50 18.75 18.30 18.50 0.0M
2025-06-13 19.00 19.00 18.30 18.75 0.1M
2025-06-12 18.90 18.95 18.60 18.95 0.1M
2025-06-11 19.35 19.35 18.80 18.85 0.1M
2025-06-10 19.45 19.50 19.20 19.30 0.0M
2025-06-09 20.10 20.10 19.30 19.40 0.0M
2025-06-06 20.00 20.00 19.95 20.00 0.0M
2025-06-05 20.15 20.15 19.85 19.95 0.0M
2025-06-04 20.40 20.40 19.85 20.15 0.1M
2025-06-03 19.95 20.50 19.75 20.15 0.0M
2025-06-02 20.60 20.60 19.45 19.95 0.1M
2025-05-29 19.85 20.30 19.85 20.20 0.1M
2025-05-28 20.60 20.60 19.80 20.30 0.0M
2025-05-27 20.20 20.30 19.70 19.95 0.1M
2025-05-26 20.20 20.25 20.05 20.25 0.0M
2025-05-23 20.35 21.00 20.20 20.20 0.1M
2025-05-22 20.30 20.30 20.15 20.30 0.0M
2025-05-21 20.30 20.45 20.10 20.30 0.0M
2025-05-20 20.50 20.60 20.20 20.20 0.0M
2025-05-19 20.70 20.90 20.25 20.45 0.0M
2025-05-16 20.45 20.50 20.00 20.45 0.1M
2025-05-15 20.40 20.40 20.00 20.20 0.0M
2025-05-14 20.45 20.50 19.85 19.85 0.0M
2025-05-13 20.80 20.80 20.00 20.45 0.1M
2025-05-12 20.30 20.30 19.95 20.20 0.0M
2025-05-09 20.30 20.30 20.05 20.25 0.0M
2025-05-08 20.70 20.70 20.10 20.30 0.0M
2025-05-07 20.30 20.30 19.95 20.30 0.0M
2025-05-06 20.95 21.25 20.20 20.30 0.1M
2025-05-05 21.40 22.50 20.65 20.95 0.1M
2025-05-02 20.50 20.90 20.50 20.65 0.1M
2025-04-30 20.75 20.75 20.50 20.50 0.0M
2025-04-29 20.60 20.80 20.40 20.70 0.0M
2025-04-28 20.80 20.80 20.20 20.55 0.0M
2025-04-25 20.20 21.10 20.00 20.90 0.1M
2025-04-24 20.20 20.20 19.70 20.00 0.0M
2025-04-23 19.90 20.40 19.80 19.80 0.1M
2025-04-22 19.50 20.00 18.70 19.90 0.1M
2025-04-21 19.55 19.85 18.00 19.45 0.1M
2025-04-18 20.40 20.40 20.00 20.00 0.0M
2025-04-17 20.80 20.80 20.10 20.40 0.1M
2025-04-16 20.80 21.20 20.80 20.80 0.1M
2025-04-15 21.60 21.60 21.10 21.50 0.0M
2025-04-14 21.05 22.10 20.10 21.25 0.1M
2025-04-11 20.60 21.00 19.95 21.00 0.1M
2025-04-10 20.60 20.60 20.00 20.60 0.1M
2025-04-09 20.65 20.65 18.65 18.75 0.1M
2025-04-08 20.25 22.35 20.20 20.60 0.2M
2025-04-07 22.40 22.40 22.40 22.40 0.0M
2025-04-02 25.20 25.20 24.50 24.85 0.0M
2025-04-01 26.00 26.00 25.05 25.40 0.1M
2025-03-31 24.30 26.65 22.70 26.65 0.2M
2025-03-28 26.50 26.50 24.05 25.20 0.1M
2025-03-27 25.30 27.50 25.20 26.50 0.1M
2025-03-26 25.95 26.20 25.25 26.15 0.0M
2025-03-25 27.35 27.35 25.85 26.10 0.1M
2025-03-24 26.25 27.20 26.05 26.90 0.1M
2025-03-21 24.80 26.25 24.80 26.25 0.0M
2025-03-20 23.75 25.00 23.45 25.00 0.1M
2025-03-19 24.05 24.50 24.05 24.40 0.0M
2025-03-18 24.75 24.75 24.20 24.30 0.0M
2025-03-17 24.70 24.70 23.90 24.60 0.0M
2025-03-14 23.95 24.20 23.60 24.10 0.0M
2025-03-13 23.90 24.55 23.05 24.15 0.1M
2025-03-12 24.75 24.75 23.80 23.85 0.1M
2025-03-11 23.70 24.60 23.60 24.30 0.1M
2025-03-10 26.05 26.05 24.75 24.75 0.1M
2025-03-07 26.80 26.80 25.50 25.50 0.1M
2025-03-06 26.55 27.05 26.25 26.60 0.0M
2025-03-05 26.90 26.90 26.00 26.50 0.1M
2025-03-04 26.90 26.90 26.00 26.60 0.0M
2025-03-03 24.30 27.00 24.30 27.00 0.0M
2025-02-27 27.60 27.60 25.80 26.30 0.0M
2025-02-26 28.15 28.15 27.35 27.70 0.0M
2025-02-25 27.80 28.25 27.75 27.80 0.0M
2025-02-24 27.70 28.35 27.50 28.25 0.0M
2025-02-21 28.30 28.30 27.85 28.25 0.0M
2025-02-20 27.70 28.30 27.65 28.00 0.0M
2025-02-19 28.10 28.20 27.50 28.00 0.0M
2025-02-18 28.00 29.00 27.80 28.10 0.0M
2025-02-17 28.30 28.30 27.50 28.00 0.0M
2025-02-14 28.00 28.80 27.45 28.00 0.0M
2025-02-13 27.70 27.85 26.70 27.10 0.0M
2025-02-12 26.50 27.80 26.00 27.70 0.0M
2025-02-11 25.30 27.20 25.30 26.50 0.0M
2025-02-10 24.15 25.80 24.00 25.20 0.0M
2025-02-07 23.30 24.20 23.20 24.00 0.0M
2025-02-06 23.10 24.35 22.75 23.20 0.0M
2025-02-05 22.00 23.80 22.00 23.80 0.0M
2025-02-04 20.75 21.80 20.75 21.65 0.0M
2025-02-03 20.35 20.75 20.00 20.75 0.0M
2025-01-22 20.00 20.35 20.00 20.35 0.0M
2025-01-21 20.60 20.60 19.75 19.85 0.0M
2025-01-20 20.00 20.40 19.95 19.95 0.0M
2025-01-17 19.40 20.25 19.40 20.20 0.0M
2025-01-16 19.55 20.30 19.50 19.65 0.0M
2025-01-15 18.95 20.65 18.95 20.15 0.0M
2025-01-14 20.00 20.00 18.65 18.80 0.0M
2025-01-13 20.05 20.05 18.15 19.95 0.0M
2025-01-10 20.00 20.40 20.00 20.15 0.1M
2025-01-09 22.10 22.10 20.30 20.30 0.0M
2025-01-08 22.85 23.00 22.50 22.55 0.0M
2025-01-07 23.85 23.85 22.85 22.85 0.0M
2025-01-06 24.15 24.15 23.10 23.35 0.0M
2025-01-03 23.15 23.50 22.90 23.35 0.0M
2025-01-02 23.80 23.80 23.05 23.05 0.0M