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
2021-12-30 6.78 6.78 6.70 6.73 0.0M
2021-12-29 6.72 6.83 6.66 6.78 0.0M
2021-12-28 6.72 6.83 6.63 6.83 0.0M
2021-12-27 6.86 6.86 6.69 6.71 0.0M
2021-12-24 7.02 7.02 6.78 6.85 0.0M
2021-12-23 6.69 6.75 6.66 6.69 0.0M
2021-12-22 6.72 6.85 6.64 6.66 0.0M
2021-12-21 6.84 6.96 6.70 6.85 0.0M
2021-12-20 7.00 7.00 6.68 6.90 0.0M
2021-12-17 7.00 7.00 6.66 6.85 0.0M
2021-12-16 7.50 7.50 6.80 6.94 0.0M
2021-12-15 6.50 7.01 6.50 7.01 0.0M
2021-12-14 6.31 6.39 6.31 6.38 0.0M
2021-12-13 6.43 6.44 6.14 6.38 0.0M
2021-12-10 6.41 6.41 6.29 6.37 0.0M
2021-12-09 6.41 6.45 6.26 6.40 0.0M
2021-12-08 6.32 6.46 6.31 6.41 0.0M
2021-12-07 6.28 6.41 6.27 6.32 0.0M
2021-12-06 6.23 6.38 6.14 6.27 0.0M
2021-12-03 6.48 6.57 6.11 6.23 0.0M
2021-12-02 6.49 6.65 6.48 6.48 0.0M
2021-12-01 6.55 6.55 6.39 6.49 0.0M
2021-11-30 6.24 6.50 6.14 6.45 0.0M
2021-11-29 6.31 6.36 6.24 6.24 0.0M
2021-11-26 6.43 6.49 6.32 6.39 0.0M
2021-11-25 6.49 6.54 6.27 6.45 0.0M
2021-11-24 6.44 6.48 6.25 6.43 0.0M
2021-11-23 6.55 6.58 6.23 6.32 0.0M
2021-11-22 6.29 6.57 6.29 6.48 0.0M
2021-11-19 6.29 6.30 6.22 6.23 0.0M
2021-11-18 6.28 6.37 6.16 6.34 0.0M
2021-11-17 6.28 6.39 6.19 6.34 0.0M
2021-11-16 6.36 6.48 6.20 6.27 0.0M
2021-11-15 6.54 6.54 6.37 6.40 0.0M
2021-11-12 6.40 6.70 6.40 6.43 0.0M
2021-11-11 6.52 6.62 6.42 6.42 0.0M
2021-11-10 6.54 6.86 6.33 6.64 0.0M
2021-11-09 6.45 6.59 6.25 6.33 0.0M
2021-11-08 6.55 6.65 6.25 6.39 0.0M
2021-11-05 6.69 6.69 6.47 6.56 0.0M
2021-11-04 6.60 6.66 6.45 6.57 0.0M
2021-11-03 6.64 6.70 6.54 6.57 0.0M
2021-11-02 6.50 6.83 6.50 6.62 0.0M
2021-11-01 6.65 6.65 6.47 6.49 0.0M
2021-10-29 6.63 6.75 6.52 6.52 0.0M
2021-10-28 6.60 6.72 6.53 6.64 0.0M
2021-10-27 6.67 6.68 6.58 6.60 0.0M
2021-10-26 6.68 6.79 6.51 6.78 0.0M
2021-10-25 6.73 6.77 6.72 6.72 0.0M
2021-10-22 6.85 6.85 6.73 6.80 0.0M
2021-10-21 6.80 7.00 6.63 6.85 0.0M
2021-10-20 6.69 6.70 6.58 6.68 0.0M
2021-10-19 6.80 6.80 6.60 6.69 0.0M
2021-10-18 6.61 6.78 6.51 6.65 0.0M
2021-10-15 6.57 6.80 6.57 6.62 0.0M
2021-10-14 6.59 6.73 6.55 6.62 0.0M
2021-10-13 6.42 6.59 6.42 6.50 0.0M
2021-10-12 6.36 6.63 6.36 6.58 0.0M
2021-10-08 6.60 6.60 6.46 6.46 0.0M
2021-10-07 6.85 6.96 6.41 6.55 0.0M
2021-10-06 6.65 7.00 6.50 6.65 0.0M
2021-10-05 6.65 6.65 6.26 6.40 0.0M
2021-10-04 6.39 6.40 6.11 6.15 0.0M
2021-10-01 6.72 6.75 6.35 6.37 0.0M
2021-09-30 6.25 6.77 6.25 6.77 0.0M
2021-09-29 6.28 6.28 6.11 6.16 0.0M
2021-09-28 6.30 6.43 6.21 6.28 0.0M
2021-09-27 6.17 6.30 6.17 6.29 0.0M
2021-09-24 6.11 6.40 6.05 6.23 0.0M
2021-09-23 6.10 6.21 6.10 6.11 0.0M
2021-09-22 6.10 6.20 6.05 6.09 0.0M
2021-09-17 6.23 6.26 6.17 6.20 0.0M
2021-09-16 6.16 6.23 6.16 6.23 0.0M
2021-09-15 6.18 6.30 6.18 6.23 0.0M
2021-09-14 6.18 6.45 6.18 6.30 0.0M
2021-09-13 6.16 6.40 6.16 6.30 0.0M
2021-09-10 6.15 6.26 6.15 6.26 0.0M
2021-09-09 6.15 6.15 6.04 6.15 0.0M
2021-09-08 6.13 6.34 6.13 6.15 0.0M
2021-09-07 6.07 6.60 6.07 6.30 0.0M
2021-09-06 6.29 6.43 6.01 6.21 0.0M
2021-09-03 6.30 6.49 6.25 6.25 0.0M
2021-09-02 6.60 6.60 6.20 6.24 0.0M
2021-09-01 6.44 6.70 6.44 6.60 0.0M
2021-08-31 7.00 7.00 6.38 6.41 0.0M
2021-08-30 6.44 6.45 6.36 6.38 0.0M
2021-08-27 6.56 6.78 6.38 6.43 0.0M
2021-08-26 6.59 6.70 6.48 6.53 0.0M
2021-08-25 6.76 6.76 6.41 6.59 0.0M
2021-08-24 7.39 7.39 6.66 6.71 0.0M
2021-08-23 7.28 7.60 7.14 7.39 0.0M
2021-08-20 7.55 7.70 7.10 7.10 0.0M
2021-08-19 6.70 7.30 6.70 7.30 0.0M
2021-08-18 6.06 6.64 5.94 6.64 0.0M
2021-08-17 6.33 6.45 6.01 6.04 0.0M
2021-08-16 6.84 6.84 6.36 6.45 0.0M
2021-08-13 6.82 6.97 6.82 6.86 0.0M
2021-08-12 7.07 7.13 6.80 6.99 0.0M
2021-08-11 7.44 7.44 7.02 7.13 0.0M
2021-08-10 7.14 7.15 7.02 7.12 0.0M
2021-08-09 7.07 7.28 7.07 7.12 0.0M
2021-08-06 7.29 7.29 7.15 7.17 0.0M
2021-08-05 7.28 7.32 7.08 7.16 0.0M
2021-08-04 7.17 7.37 7.03 7.28 0.0M
2021-08-03 7.34 7.34 7.10 7.17 0.0M
2021-08-02 7.43 7.43 7.13 7.34 0.0M
2021-07-30 7.34 7.47 7.23 7.25 0.0M
2021-07-29 7.31 7.54 7.23 7.31 0.0M
2021-07-28 7.33 7.42 7.18 7.27 0.0M
2021-07-27 7.57 7.57 7.41 7.53 0.0M
2021-07-26 7.52 7.75 7.52 7.57 0.0M
2021-07-23 7.84 7.84 7.52 7.57 0.0M
2021-07-22 7.69 7.91 7.50 7.70 0.0M
2021-07-21 7.85 7.85 7.61 7.70 0.0M
2021-07-20 7.54 8.09 7.54 7.84 0.0M
2021-07-19 7.74 7.97 7.74 7.78 0.0M
2021-07-16 8.03 8.08 7.71 8.00 0.0M
2021-07-15 8.00 8.08 7.62 8.08 0.0M
2021-07-14 7.57 7.89 7.40 7.55 0.0M
2021-07-13 8.14 8.14 7.31 7.56 0.0M
2021-07-12 8.16 8.29 8.02 8.04 0.0M
2021-07-09 8.18 8.53 8.15 8.15 0.0M
2021-07-08 8.36 8.36 8.13 8.17 0.0M
2021-07-07 8.57 8.57 8.20 8.36 0.0M
2021-07-06 8.21 8.70 8.02 8.65 0.0M
2021-07-05 8.45 8.45 8.21 8.21 0.0M
2021-07-02 8.90 8.90 8.40 8.44 0.0M
2021-07-01 8.97 8.97 8.63 8.70 0.0M
2021-06-30 8.70 8.75 8.26 8.75 0.0M
2021-06-29 9.52 9.60 8.65 8.70 0.0M
2021-06-28 8.70 9.20 8.49 9.20 0.0M
2021-06-25 7.70 8.37 7.70 8.37 0.0M
2021-06-24 7.66 7.72 7.59 7.61 0.0M
2021-06-23 7.87 7.87 7.54 7.58 0.0M
2021-06-22 7.70 7.91 7.65 7.81 0.0M
2021-06-21 8.00 8.09 7.60 7.65 0.0M
2021-06-18 7.76 8.14 7.62 7.85 0.0M
2021-06-17 7.50 7.85 7.49 7.78 0.0M
2021-06-16 7.84 7.84 7.41 7.55 0.0M
2021-06-15 7.71 7.74 7.38 7.47 0.0M
2021-06-11 7.90 7.93 7.51 7.67 0.0M
2021-06-10 8.19 8.50 7.56 7.71 0.0M
2021-06-09 8.70 8.79 8.08 8.10 0.0M
2021-06-08 8.83 9.40 8.59 8.70 0.0M
2021-06-07 8.00 8.56 8.00 8.56 0.0M
2021-06-04 7.30 7.79 7.30 7.79 0.0M
2021-06-03 6.90 7.09 6.85 7.09 0.0M
2021-06-02 7.05 7.05 6.60 6.75 0.0M
2021-06-01 6.62 6.90 6.62 6.90 0.0M
2021-05-31 6.81 6.94 6.66 6.66 0.0M
2021-05-28 6.90 6.96 6.78 6.81 0.0M
2021-05-27 7.00 7.00 6.71 6.76 0.0M
2021-05-26 6.83 6.96 6.67 6.88 0.0M
2021-05-25 7.00 7.10 6.60 6.83 0.0M
2021-05-24 7.00 7.15 6.73 7.00 0.0M
2021-05-21 6.88 7.21 6.68 7.00 0.0M
2021-05-20 6.80 7.10 6.60 6.80 0.0M
2021-05-19 6.84 7.30 6.71 6.79 0.0M
2021-05-18 6.33 6.94 6.32 6.84 0.0M
2021-05-17 6.37 6.62 6.33 6.33 0.0M
2021-05-14 6.78 7.37 6.78 7.03 0.0M
2021-05-13 6.80 6.99 6.48 6.77 0.0M
2021-05-12 7.20 7.80 7.20 7.20 0.0M
2021-05-11 8.33 8.33 7.61 8.00 0.0M
2021-05-10 8.51 8.96 8.06 8.33 0.0M
2021-05-07 9.00 9.30 8.30 8.48 0.0M
2021-05-06 8.70 9.30 8.70 9.00 0.0M
2021-05-05 7.78 8.54 7.78 8.54 0.0M
2021-05-04 8.00 8.00 7.47 7.77 0.0M
2021-05-03 9.19 9.19 8.28 8.29 0.0M
2021-04-29 10.50 10.50 9.18 9.19 0.0M
2021-04-28 10.90 11.10 10.00 10.20 0.0M
2021-04-27 9.50 10.10 9.50 10.10 0.0M
2021-04-26 8.60 9.21 8.50 9.21 0.0M
2021-04-23 8.00 8.50 7.65 8.38 0.0M
2021-04-22 7.47 8.07 7.41 8.00 0.0M
2021-04-21 7.44 7.44 7.28 7.35 0.0M
2021-04-20 7.40 7.48 7.29 7.47 0.0M
2021-04-19 7.47 7.49 7.27 7.49 0.0M
2021-04-16 7.45 7.45 7.02 7.25 0.0M
2021-04-15 6.95 7.15 6.87 7.15 0.0M
2021-04-14 7.15 7.16 6.80 6.95 0.0M
2021-04-13 7.49 7.52 7.15 7.15 0.0M
2021-04-12 6.85 7.36 6.85 7.27 0.0M
2021-04-09 6.52 6.79 6.50 6.70 0.0M
2021-04-08 6.34 6.60 6.25 6.50 0.0M
2021-04-07 6.20 6.40 6.07 6.30 0.0M
2021-04-06 5.96 6.50 5.95 6.17 0.0M
2021-04-01 5.85 6.17 5.80 6.00 0.0M
2021-03-31 5.59 6.00 5.59 6.00 0.0M
2021-03-30 5.35 5.58 5.32 5.46 0.0M
2021-03-29 5.28 5.40 5.28 5.31 0.0M
2021-03-26 5.24 5.45 5.20 5.25 0.0M
2021-03-25 5.15 5.27 4.94 5.27 0.0M
2021-03-24 5.47 5.47 5.15 5.18 0.0M
2021-03-23 5.12 5.20 4.96 5.20 0.0M
2021-03-22 4.98 5.30 4.83 5.12 0.0M
2021-03-19 5.00 5.00 4.89 4.98 0.0M
2021-03-18 4.87 5.06 4.87 4.98 0.0M
2021-03-17 4.83 4.90 4.81 4.87 0.0M
2021-03-16 4.86 4.90 4.86 4.90 0.0M
2021-03-15 4.90 4.92 4.82 4.90 0.0M
2021-03-12 4.93 4.93 4.79 4.90 0.0M
2021-03-11 5.23 5.23 4.89 4.99 0.0M
2021-03-10 5.02 5.21 5.02 5.10 0.0M
2021-03-09 5.00 5.04 5.00 5.02 0.0M
2021-03-08 5.00 5.00 4.86 4.99 0.0M
2021-03-05 4.93 4.99 4.93 4.98 0.0M
2021-03-04 4.88 5.04 4.88 4.92 0.0M
2021-03-03 5.10 5.10 4.79 4.90 0.0M
2021-03-02 5.10 5.10 5.06 5.09 0.0M
2021-02-26 5.11 5.11 5.01 5.10 0.0M
2021-02-25 5.08 5.19 4.99 5.17 0.0M
2021-02-24 5.17 5.19 4.92 5.11 0.0M
2021-02-23 5.30 5.30 5.03 5.18 0.0M
2021-02-22 5.09 5.25 5.01 5.18 0.0M
2021-02-19 5.20 5.29 5.03 5.10 0.0M
2021-02-18 4.87 5.28 4.77 5.28 0.0M
2021-02-17 4.90 4.92 4.69 4.89 0.0M
2021-02-05 4.87 4.98 4.66 4.94 0.0M
2021-02-04 4.77 5.10 4.72 5.04 0.0M
2021-02-03 4.61 5.13 4.61 4.91 0.0M
2021-02-02 4.60 4.70 4.60 4.69 0.0M
2021-02-01 4.54 4.68 4.43 4.60 0.0M
2021-01-29 4.50 4.60 4.50 4.54 0.0M
2021-01-28 4.61 4.61 4.41 4.45 0.0M
2021-01-27 4.66 4.68 4.65 4.65 0.0M
2021-01-26 4.77 4.77 4.66 4.68 0.0M
2021-01-25 4.68 4.83 4.63 4.77 0.0M
2021-01-22 4.72 4.76 4.65 4.73 0.0M
2021-01-21 4.85 4.88 4.51 4.72 0.0M
2021-01-20 5.00 5.09 4.75 4.88 0.0M
2021-01-19 5.00 5.01 4.98 4.98 0.0M
2021-01-18 5.02 5.10 5.00 5.10 0.0M
2021-01-15 5.17 5.23 5.11 5.15 0.0M
2021-01-14 5.19 5.19 5.07 5.17 0.0M
2021-01-13 5.19 5.20 5.14 5.19 0.0M
2021-01-12 5.18 5.20 5.06 5.15 0.0M
2021-01-11 5.08 5.25 5.08 5.18 0.0M
2021-01-08 5.17 5.32 5.16 5.21 0.0M
2021-01-07 5.35 5.35 5.09 5.32 0.0M
2021-01-06 5.49 5.49 5.26 5.35 0.0M
2021-01-05 5.50 5.50 5.30 5.42 0.0M
2021-01-04 5.40 5.52 5.34 5.38 0.0M