J D Development Co Ltd (4402)

4402
🏛️ 대만 →
19.55
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 9.95 10.80 9.87 10.80 0.0M
2022-12-29 9.81 9.90 9.81 9.86 0.0M
2022-12-28 10.00 10.00 9.88 9.88 0.0M
2022-12-27 10.00 10.00 9.90 9.95 0.0M
2022-12-26 9.95 10.10 9.92 9.98 0.0M
2022-12-23 10.00 10.00 9.81 9.95 0.0M
2022-12-22 9.90 10.20 9.90 10.10 0.0M
2022-12-21 10.15 10.15 9.90 9.90 0.0M
2022-12-20 10.20 10.25 9.96 9.96 0.0M
2022-12-19 10.20 10.65 10.10 10.20 0.0M
2022-12-16 10.00 10.15 9.97 9.97 0.0M
2022-12-15 10.20 10.20 10.00 10.10 0.0M
2022-12-14 10.25 10.35 10.00 10.10 0.0M
2022-12-13 10.55 10.55 10.10 10.10 0.0M
2022-12-12 10.80 10.80 10.45 10.50 0.0M
2022-12-09 11.00 11.40 10.85 10.85 0.0M
2022-12-08 10.55 10.90 10.55 10.85 0.0M
2022-12-07 10.70 10.85 10.50 10.50 0.0M
2022-12-06 11.00 11.05 10.75 10.75 0.0M
2022-12-05 11.25 11.25 10.85 10.95 0.0M
2022-12-02 10.80 11.40 10.75 11.35 0.0M
2022-12-01 11.10 11.20 10.80 10.85 0.0M
2022-11-30 11.20 11.20 10.90 10.95 0.0M
2022-11-29 10.85 11.15 10.85 11.05 0.0M
2022-11-28 11.35 11.35 10.90 11.10 0.0M
2022-11-25 10.80 11.65 10.50 11.40 0.0M
2022-11-24 11.10 11.30 10.50 10.65 0.0M
2022-11-23 11.00 11.30 10.90 11.10 0.0M
2022-11-22 11.20 11.40 10.75 10.95 0.0M
2022-11-21 11.60 11.75 11.00 11.10 0.0M
2022-11-18 11.80 11.90 11.60 11.60 0.0M
2022-11-17 11.75 12.15 11.75 11.75 0.0M
2022-11-16 12.10 12.10 11.60 11.75 0.0M
2022-11-15 12.30 12.70 11.85 11.85 0.0M
2022-11-14 11.85 12.95 11.45 12.35 0.0M
2022-11-11 11.45 12.10 11.30 12.10 0.0M
2022-11-10 10.90 11.15 10.65 11.00 0.0M
2022-11-09 10.80 11.50 10.70 11.00 0.0M
2022-11-08 11.40 11.40 10.65 10.80 0.0M
2022-11-07 11.45 11.50 11.10 11.15 0.0M
2022-11-04 10.70 11.65 10.50 11.65 0.0M
2022-11-03 11.40 12.00 10.50 11.00 0.0M
2022-11-02 10.45 11.15 10.30 11.15 0.0M
2022-11-01 9.30 10.15 9.30 10.15 0.0M
2022-10-31 8.50 9.24 8.40 9.24 0.0M
2022-10-28 8.47 8.67 8.20 8.40 0.0M
2022-10-27 8.59 8.70 8.20 8.55 0.0M
2022-10-26 8.95 8.95 8.45 8.51 0.0M
2022-10-25 8.99 8.99 8.40 8.71 0.0M
2022-10-24 9.29 9.29 8.92 8.92 0.0M
2022-10-21 9.40 9.49 8.89 8.90 0.0M
2022-10-20 9.90 9.90 9.25 9.35 0.0M
2022-10-19 10.10 10.20 9.99 9.99 0.0M
2022-10-18 10.35 10.55 10.00 10.10 0.0M
2022-10-17 10.10 10.45 10.10 10.25 0.0M
2022-10-14 10.65 10.75 10.20 10.25 0.0M
2022-10-13 10.70 11.10 10.15 10.15 0.0M
2022-10-12 10.45 11.20 10.05 10.95 0.0M
2022-10-11 10.90 10.90 10.10 10.20 0.0M
2022-10-07 12.10 12.10 11.15 11.20 0.0M
2022-10-06 13.00 13.10 12.30 12.35 0.0M
2022-10-05 13.80 13.85 13.00 13.05 0.0M
2022-10-04 14.00 14.00 13.50 13.50 0.0M
2022-10-03 12.80 13.80 12.80 13.40 0.0M
2022-09-30 13.10 13.20 12.40 13.00 0.0M
2022-09-29 13.15 13.65 13.15 13.15 0.0M
2022-09-28 14.15 14.30 13.00 13.00 0.0M
2022-09-27 13.70 14.20 13.25 14.15 0.0M
2022-09-26 14.20 14.20 13.10 13.30 0.0M
2022-09-23 15.20 15.85 14.55 14.55 0.0M
2022-09-22 16.10 16.10 15.05 15.65 0.0M
2022-09-21 17.05 17.50 15.60 15.75 0.0M
2022-09-20 17.65 17.65 17.25 17.25 0.0M
2022-09-19 17.50 17.90 17.10 17.60 0.0M
2022-09-16 17.90 17.90 17.35 17.50 0.0M
2022-09-15 17.80 18.80 17.80 17.85 0.0M
2022-09-14 17.40 17.95 17.20 17.80 0.0M
2022-09-13 17.65 17.95 17.60 17.60 0.0M
2022-09-12 17.90 18.10 17.65 17.65 0.0M
2022-09-08 17.90 18.10 17.60 17.80 0.0M
2022-09-07 17.40 17.90 17.20 17.70 0.0M
2022-09-06 17.35 17.95 17.25 17.40 0.0M
2022-09-05 18.10 18.10 17.35 17.35 0.0M
2022-09-02 17.50 18.30 17.15 17.90 0.0M
2022-09-01 18.70 18.85 17.70 17.75 0.0M
2022-08-31 18.20 19.20 18.20 18.55 0.0M
2022-08-30 18.60 18.60 18.10 18.15 0.0M
2022-08-29 17.40 18.35 17.15 18.05 0.0M
2022-08-26 18.70 18.95 18.00 18.05 0.0M
2022-08-25 18.50 18.75 18.10 18.40 0.0M
2022-08-24 17.60 19.05 17.50 18.60 0.0M
2022-08-23 17.00 17.80 17.00 17.35 0.0M
2022-08-22 16.70 17.50 16.50 17.15 0.0M
2022-08-19 17.50 17.50 16.80 16.80 0.0M
2022-08-18 16.65 17.90 16.50 17.25 0.0M
2022-08-17 16.25 17.20 16.00 16.70 0.0M
2022-08-16 16.80 17.05 16.00 16.20 0.0M
2022-08-15 16.00 17.40 16.00 17.40 0.0M
2022-08-12 15.65 16.30 15.65 15.85 0.0M
2022-08-11 16.05 16.10 15.70 15.70 0.0M
2022-08-10 15.45 16.05 15.40 15.85 0.0M
2022-08-09 16.40 17.20 16.10 16.10 0.0M
2022-08-08 15.55 16.45 15.55 16.00 0.0M
2022-08-05 15.15 16.60 15.15 16.20 0.0M
2022-08-04 15.10 15.60 14.70 15.10 0.0M
2022-08-03 16.30 16.30 15.25 15.25 0.0M
2022-08-02 16.25 16.55 15.25 16.05 0.0M
2022-08-01 16.40 16.60 16.00 16.15 0.0M
2022-07-29 16.35 17.10 16.05 16.50 0.0M
2022-07-28 16.70 17.20 16.00 16.65 0.0M
2022-07-27 15.55 16.70 15.05 16.70 0.0M
2022-07-26 16.00 16.05 14.75 15.20 0.0M
2022-07-25 15.10 16.05 14.60 16.05 0.0M
2022-07-22 14.55 15.00 14.30 14.60 0.0M
2022-07-21 15.45 16.00 14.10 15.00 0.0M
2022-07-20 14.55 15.00 13.75 15.00 0.0M
2022-07-19 12.40 13.65 12.35 13.65 0.0M
2022-07-18 12.00 12.80 12.00 12.45 0.0M
2022-07-15 12.00 12.30 11.80 11.80 0.0M
2022-07-14 11.60 12.10 11.60 12.05 0.0M
2022-07-13 11.80 12.10 11.40 11.65 0.0M
2022-07-12 12.00 12.05 11.15 11.35 0.0M
2022-07-11 12.05 12.85 11.85 12.25 0.0M
2022-07-08 11.70 12.20 11.55 11.85 0.0M
2022-07-07 11.90 12.30 11.50 11.70 0.0M
2022-07-06 11.50 12.50 11.50 11.90 0.0M
2022-07-05 11.60 11.60 10.60 11.50 0.0M
2022-07-04 11.05 12.10 11.05 11.40 0.0M
2022-07-01 12.15 12.35 11.30 11.40 0.0M
2022-06-30 12.60 13.25 12.10 12.55 0.0M
2022-06-29 11.55 13.00 11.50 13.00 0.0M
2022-06-28 12.25 12.60 11.50 11.85 0.0M
2022-06-27 12.55 13.60 12.00 12.20 0.0M
2022-06-24 11.75 12.90 11.75 12.90 0.0M
2022-06-23 11.85 12.20 11.65 11.75 0.0M
2022-06-22 11.35 11.85 11.25 11.65 0.0M
2022-06-21 10.55 11.65 10.55 11.65 0.0M
2022-06-20 10.85 11.30 10.40 10.60 0.0M
2022-06-17 12.30 12.40 11.35 11.50 0.0M
2022-06-16 13.20 13.20 12.55 12.55 0.0M
2022-06-15 12.90 13.00 12.55 12.95 0.0M
2022-06-14 12.90 13.50 12.40 13.00 0.0M
2022-06-13 12.80 13.00 12.10 13.00 0.0M
2022-06-10 12.35 13.50 11.60 12.65 0.0M
2022-06-09 12.40 12.50 12.00 12.50 0.0M
2022-06-08 10.40 11.40 10.15 11.40 0.0M
2022-06-07 10.00 11.10 9.75 10.40 0.0M
2022-06-06 9.50 10.15 9.40 10.15 0.0M
2022-06-02 8.40 9.25 8.37 9.25 0.0M
2022-06-01 8.17 8.42 8.17 8.41 0.0M
2022-05-31 8.40 8.40 8.16 8.24 0.0M
2022-05-30 8.26 8.40 8.13 8.30 0.0M
2022-05-27 8.33 8.57 8.26 8.26 0.0M
2022-05-26 8.40 8.43 8.20 8.20 0.0M
2022-05-25 8.33 8.50 8.26 8.45 0.0M
2022-05-24 8.65 8.65 8.32 8.34 0.0M
2022-05-23 8.12 8.94 8.03 8.64 0.0M
2022-05-20 8.18 8.30 8.05 8.15 0.0M
2022-05-19 8.20 8.32 8.11 8.15 0.0M
2022-05-18 8.24 8.40 8.18 8.30 0.0M
2022-05-17 8.10 8.40 8.10 8.16 0.0M
2022-05-16 8.06 8.59 8.00 8.30 0.0M
2022-05-13 8.16 8.34 8.01 8.19 0.0M
2022-05-12 8.06 8.40 8.06 8.25 0.0M
2022-05-11 8.09 8.18 8.03 8.06 0.0M
2022-05-10 8.11 8.29 7.90 8.22 0.0M
2022-05-09 8.17 8.56 8.12 8.21 0.0M
2022-05-06 8.40 8.40 8.10 8.17 0.0M
2022-05-05 9.14 9.14 8.40 8.50 0.0M
2022-05-04 8.82 9.20 8.80 8.86 0.0M
2022-04-29 7.50 8.20 7.50 8.20 0.0M
2022-04-28 7.32 7.47 7.32 7.46 0.0M
2022-04-27 7.50 7.50 7.27 7.35 0.0M
2022-04-25 8.00 8.29 8.00 8.05 0.0M
2022-04-22 8.25 8.30 8.00 8.16 0.0M
2022-04-21 8.49 8.75 8.20 8.32 0.0M
2022-04-20 8.73 9.03 8.52 8.52 0.0M
2022-04-19 9.49 9.49 8.90 9.04 0.0M
2022-04-18 8.59 9.49 7.97 9.49 0.0M
2022-04-15 9.38 9.38 8.65 8.65 0.0M
2022-04-14 9.07 9.53 8.76 9.40 0.0M
2022-04-13 10.15 10.15 9.00 9.39 0.0M
2022-04-12 9.58 9.58 9.30 9.58 0.0M
2022-04-11 8.71 8.71 8.71 8.71 0.0M
2022-04-08 7.20 7.92 7.00 7.92 0.0M
2022-04-07 6.85 7.20 6.84 7.20 0.0M
2022-04-06 6.99 7.29 6.83 6.98 0.0M
2022-04-01 6.56 7.19 6.56 7.19 0.0M
2022-03-31 6.59 6.70 6.52 6.54 0.0M
2022-03-30 6.41 6.63 6.41 6.63 0.0M
2022-03-29 6.56 6.56 6.38 6.46 0.0M
2022-03-28 6.43 6.49 6.41 6.46 0.0M
2022-03-25 6.43 6.49 6.41 6.45 0.0M
2022-03-24 6.55 6.55 6.37 6.43 0.0M
2022-03-23 6.50 6.62 6.38 6.54 0.0M
2022-03-22 6.32 6.50 6.32 6.49 0.0M
2022-03-21 6.75 6.77 6.47 6.47 0.0M
2022-03-18 6.72 6.72 6.65 6.72 0.0M
2022-03-17 6.70 6.74 6.62 6.72 0.0M
2022-03-16 6.63 6.79 6.41 6.74 0.0M
2022-03-15 6.69 6.79 6.37 6.76 0.0M
2022-03-14 6.92 6.92 6.66 6.79 0.0M
2022-03-11 6.87 6.88 6.65 6.79 0.0M
2022-03-10 6.66 6.70 6.58 6.67 0.0M
2022-03-09 6.37 6.97 6.37 6.64 0.0M
2022-03-08 6.60 6.60 6.37 6.37 0.0M
2022-03-07 6.90 6.90 6.58 6.60 0.0M
2022-03-04 6.98 7.00 6.80 6.80 0.0M
2022-03-03 6.90 6.95 6.83 6.89 0.0M
2022-03-02 6.91 7.06 6.88 6.91 0.0M
2022-03-01 6.99 6.99 6.78 6.91 0.0M
2022-02-25 6.76 6.80 6.75 6.80 0.0M
2022-02-24 6.82 6.96 6.76 6.76 0.0M
2022-02-23 6.92 6.99 6.80 6.95 0.0M
2022-02-22 7.01 7.07 6.77 6.84 0.0M
2022-02-21 6.90 7.18 6.89 7.00 0.0M
2022-02-18 6.78 6.86 6.71 6.75 0.0M
2022-02-17 6.83 6.94 6.78 6.78 0.0M
2022-02-16 6.81 6.90 6.80 6.85 0.0M
2022-02-15 6.78 6.93 6.67 6.89 0.0M
2022-02-14 6.84 6.84 6.63 6.78 0.0M
2022-02-11 6.85 6.85 6.82 6.84 0.0M
2022-02-10 6.81 6.88 6.75 6.87 0.0M
2022-02-09 6.90 6.90 6.76 6.90 0.0M
2022-02-08 6.86 6.86 6.70 6.86 0.0M
2022-02-07 6.75 6.88 6.75 6.86 0.0M
2022-01-26 6.87 6.87 6.70 6.75 0.0M
2022-01-25 6.72 6.78 6.50 6.73 0.0M
2022-01-24 6.50 6.73 6.32 6.72 0.0M
2022-01-21 6.83 6.83 6.65 6.65 0.0M
2022-01-20 6.84 6.84 6.78 6.83 0.0M
2022-01-19 6.92 6.92 6.75 6.87 0.0M
2022-01-18 6.84 6.89 6.82 6.89 0.0M
2022-01-17 6.88 6.88 6.76 6.85 0.0M
2022-01-14 6.92 6.96 6.80 6.87 0.0M
2022-01-13 6.81 7.04 6.81 6.87 0.0M
2022-01-12 6.90 6.98 6.76 6.86 0.0M
2022-01-11 7.00 7.00 6.81 6.86 0.0M
2022-01-10 7.25 7.29 6.99 7.09 0.0M
2022-01-07 6.75 6.97 6.70 6.76 0.0M
2022-01-06 6.73 6.77 6.70 6.75 0.0M
2022-01-05 6.86 6.89 6.78 6.78 0.0M
2022-01-04 6.70 6.88 6.70 6.84 0.0M
2022-01-03 6.73 6.78 6.71 6.77 0.0M