Stock listing
TWSE:4190 Jourdeness Group Ltd. (佐登-KY) 股價
Follow Jourdeness Group Ltd. into a list and get an email when it puts out news.
Share price · TWSE:4190
$23.40 TWD -0.20 (-0.8%)
Close on Oct 30, 2026
- Day range
- $23.30 – $23.45 TWDOct 30, 2026
- Volume
- 26,604 sharesOct 30, 2026
- Market cap
- $1.39B TWDAt the close on Oct 30, 2026 · price × 59.27M shares outstanding
- 52-week range
- $23.30 – $33.05 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $356,659 TWDMedian day 12,000 shares · 3 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:4190 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $23.40 | -0.20 | -0.8% | $23.40 | $23.45 | $23.30 | 26,604 | |
| $23.60 | -0.05 | -0.2% | $23.65 | $23.75 | $23.45 | 23,909 | |
| $23.65 | +0.10 | +0.4% | $23.60 | $23.65 | $23.60 | 7,277 | |
| $23.55 | -0.25 | -1.1% | $23.95 | $23.95 | $23.50 | 74,157 | |
| $23.80 | 0.00 | 0.0% | $23.80 | $23.80 | $23.80 | 0 | |
| $23.80 | -0.20 | -0.8% | $24.00 | $24.00 | $23.70 | 29,228 | |
| $24.00 | -0.10 | -0.4% | $24.20 | $24.20 | $23.95 | 13,384 | |
| $24.10 | +0.10 | +0.4% | $24.05 | $24.10 | $24.05 | 7,327 | |
| $24.00 | -0.15 | -0.6% | $23.95 | $24.10 | $23.80 | 12,521 | |
| $24.15 | -0.05 | -0.2% | $24.15 | $24.30 | $24.15 | 11,982 | |
| $24.20 | -0.10 | -0.4% | $24.40 | $24.40 | $24.05 | 18,370 | |
| $24.30 | -0.05 | -0.2% | $24.30 | $24.70 | $24.30 | 22,210 | |
| $24.35 | -0.15 | -0.6% | $24.70 | $24.70 | $24.15 | 24,001 | |
| $24.50 | 0.00 | 0.0% | $24.25 | $24.50 | $24.20 | 25,005 | |
| $24.50 | 0.00 | 0.0% | $24.50 | $24.50 | $24.50 | 3,000 | |
| $24.50 | -0.50 | -2.0% | $24.75 | $24.75 | $24.50 | 12,063 | |
| $25.00 | +0.70 | +2.9% | $24.30 | $25.00 | $24.30 | 17,001 | |
| $24.30 | 0.00 | 0.0% | $24.60 | $24.65 | $24.30 | 11,004 | |
| $24.30 | -0.70 | -2.8% | $24.80 | $24.80 | $24.15 | 40,222 | |
| $25.00 | +0.05 | +0.2% | $24.75 | $25.00 | $24.75 | 9,000 | |
| $24.95 | -0.10 | -0.4% | $25.15 | $25.20 | $24.95 | 11,004 | |
| $25.05 | 0.00 | 0.0% | $25.15 | $25.15 | $25.05 | 6,000 | |
| $25.05 | +0.05 | +0.2% | $24.85 | $25.05 | $24.75 | 17,002 | |
| $25.00 | -0.20 | -0.8% | $24.95 | $25.00 | $24.50 | 33,000 | |
| $25.20 | 0.00 | 0.0% | $24.90 | $25.40 | $24.55 | 17,000 | |
| $25.20 | -0.10 | -0.4% | $25.20 | $25.30 | $24.70 | 14,000 | |
| $25.30 | -0.40 | -1.6% | $25.55 | $25.70 | $25.25 | 30,035 | |
| $25.70 | +0.10 | +0.4% | $25.35 | $25.70 | $25.35 | 24,000 | |
| $25.60 | +0.20 | +0.8% | $25.05 | $25.85 | $25.05 | 13,001 | |
| $25.40 | -0.50 | -1.9% | $25.35 | $25.40 | $25.30 | 3,000 | |
| $25.90 | +0.05 | +0.2% | $25.35 | $25.90 | $25.10 | 32,000 | |
| $25.85 | -0.10 | -0.4% | $25.80 | $25.90 | $25.25 | 12,001 | |
| $25.95 | -0.05 | -0.2% | $25.85 | $26.05 | $25.85 | 3,001 | |
| $26.00 | 0.00 | 0.0% | $26.00 | $26.00 | $26.00 | 2,258 | |
| $26.00 | 0.00 | 0.0% | $25.85 | $26.00 | $25.85 | 5,000 | |
| $26.00 | +0.05 | +0.2% | $25.90 | $26.10 | $25.90 | 8,000 | |
| $25.95 | +0.15 | +0.6% | $25.45 | $25.95 | $25.45 | 6,037 | |
| $25.80 | 0.00 | 0.0% | $25.80 | $25.80 | $25.80 | 2,001 | |
| $25.80 | -0.35 | -1.3% | $26.45 | $26.45 | $25.80 | 8,010 | |
| $26.15 | +0.20 | +0.8% | $26.55 | $26.55 | $25.85 | 10,230 | |
| $25.95 | 0.00 | 0.0% | $25.15 | $26.30 | $25.15 | 21,001 | |
| $25.95 | 0.00 | 0.0% | $25.90 | $26.00 | $25.60 | 7,000 | |
| $25.95 | 0.00 | 0.0% | $25.90 | $26.00 | $25.80 | 7,000 | |
| $25.95 | +0.70 | +2.8% | $25.45 | $25.95 | $25.40 | 14,000 | |
| $25.25 | +0.10 | +0.4% | $25.45 | $25.45 | $25.25 | 13,000 | |
| $25.15 | -0.05 | -0.2% | $25.00 | $25.55 | $25.00 | 11,014 | |
| $25.20 | 0.00 | 0.0% | $25.20 | $25.20 | $25.20 | 0 | |
| $25.20 | +0.15 | +0.6% | $25.30 | $25.30 | $25.15 | 5,000 | |
| $25.05 | +0.05 | +0.2% | $24.30 | $25.35 | $24.30 | 12,050 | |
| $25.00 | +0.50 | +2.0% | $25.25 | $25.30 | $24.40 | 12,000 | |
| $24.50 | -0.15 | -0.6% | $24.40 | $24.75 | $24.40 | 6,040 | |
| $24.65 | +0.10 | +0.4% | $24.85 | $24.85 | $24.55 | 10,021 | |
| $24.55 | -0.40 | -1.6% | $25.00 | $25.00 | $24.55 | 20,001 | |
| $24.95 | -0.25 | -1.0% | $25.00 | $25.45 | $24.95 | 13,000 | |
| $25.20 | -0.20 | -0.8% | $25.20 | $25.45 | $25.20 | 5,006 | |
| $25.40 | -0.10 | -0.4% | $25.30 | $25.60 | $25.30 | 7,005 | |
| $25.50 | +0.30 | +1.2% | $25.10 | $25.50 | $25.05 | 4,000 | |
| $25.20 | -0.10 | -0.4% | $25.00 | $25.20 | $24.95 | 6,195 | |
| $25.30 | 0.00 | 0.0% | $25.30 | $25.30 | $25.30 | 0 | |
| $25.30 | -0.20 | -0.8% | $24.30 | $25.35 | $24.30 | 32,000 | |
| $25.50 | -0.35 | -1.4% | $25.10 | $25.70 | $25.10 | 4,009 | |
| $25.85 | +0.40 | +1.6% | $25.35 | $26.00 | $25.30 | 25,001 | |
| $25.45 | +0.15 | +0.6% | $24.80 | $25.45 | $24.80 | 26,000 |
- Ticker
- TWSE:4190
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
Latest news
Jourdeness Group Ltd. on 6ix
- News releases
- 13 in all · newest Aug 18, 2022 · oldest 2022
Log in to ask 6ix AI your own questions about Jourdeness Group Ltd.