TWSE · 4190 · stock

Jourdeness Group Limited (4190) stock price history

Every TWSE trading session of Jourdeness Group Limited from Oct 21, 2015 to Sep 24, 2026: 2,660 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4190 data, free keyYear by year table

4190 adjusted close, 2015 to 2026

4190Jourdeness Group Limited
NT$25.05-23.5% over one year
20182020202220242026
NT$125.65
All time high, 2015
NT$34.02
52 week high, NT$23.24 low
2,660
Daily sessions since 2015

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.

4190 key facts

  • Jourdeness Group Limited (4190) closed at NT$25.05 on Sep 24, 2026 on TWSE.
  • 4190's all time high close is NT$125.65, set on Nov 20, 2015; its all time low close is NT$23.53 on Jun 24, 2026.
  • 4190's 52 week range is NT$23.24 to NT$34.02.
  • 4190 returned -23.5% over the year to Sep 24, 2026 and -60.6% over five years.
  • Over ten years 4190 returned -60%, -8.8% a year compounded.
  • 4190's deepest drawdown was -81.3% from Nov 20, 2015 to Jun 24, 2026.
  • DataCedar holds 2,660 daily sessions of 4190 history from Oct 21, 2015 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

4190 price chart, 2015 to 2026

4190 adjusted close, Oct 21, 2015 to Sep 24, 2026NT$23.82NT$55.55NT$87.27NT$119.00201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

4190 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month-0.4%
3 months+6.5%
6 months-8.1%
Year to date-14.4%
1 year-23.5%
3 years-60.0%
5 years-60.6%
10 years-60.0%
Since Oct 21, 2015-70.7%
Compound annual growth, 10.9 years-10.6%

4190 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$125.65 on Nov 20, 2015
All time low close
NT$23.53 on Jun 24, 2026
52 week high
NT$34.02 on Oct 9, 2025
52 week low
NT$23.24 on Jun 26, 2026
Deepest drawdown
-81.3% from Nov 20, 2015 to Jun 24, 2026, not yet recovered
Best single session
+13.9% on Oct 22, 2015
Worst single session
-10.0% on Oct 11, 2018
Volatility, 1 year annualised
21.3%
Sessions closing higher, 1 year
36%
Best calendar year
2018, +101%
Worst calendar year
2016, -35%

4190 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Oct 21, 2015; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$29.36NT$30.20NT$23.24NT$25.05-14.4%6.5M178
2025NT$44.27NT$46.50NT$29.17NT$29.26-33.5%5M242
2024NT$54.51NT$55.78NT$41.64NT$44.03-19.2%23.4M242
2023NT$70.24NT$99.74NT$53.75NT$54.51-22.5%84.2M239
2022NT$64.84NT$81.01NT$56.19NT$70.33+8.5%34.7M246
2021NT$81.92NT$90.68NT$60.14NT$64.84-20.8%28.9M243
2020NT$102.29NT$107.24NT$48.42NT$81.83-19.4%101.9M245
2019NT$90.39NT$105.85NT$74.93NT$101.46+15.8%160M241
2018NT$43.56NT$118.64NT$37.50NT$87.62+101.1%416.5M245
2017NT$63.00NT$68.11NT$42.55NT$43.56-30.1%38.5M243
2016NT$96.25NT$102.20NT$58.80NT$62.33-35.2%69.8M244
2015NT$76.30NT$129.50NT$73.50NT$96.25n/a46.9M52

4190 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$25.05-3.5%
August 2026NT$25.95+2.4%
July 2026NT$25.34+1.8%
June 2026NT$24.90+4.1%
May 2026NT$23.92-3.0%
April 2026NT$24.66-7.5%
March 2026NT$26.67-6.0%
February 2026NT$28.38-1.5%
January 2026NT$28.82-1.5%
December 2025NT$29.26-1.6%
November 2025NT$29.75-7.8%
October 2025NT$32.25-2.1%

About the 4190 data

Daily bars. 2,660 sessions from Oct 21, 2015 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 21, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/4190/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 4155 OK Biotech Co., Ltd.
  • 4164 CHC Healthcare Group
  • 4169 TCM Biotech International Corp.
  • 4178 StemCyte International, Ltd.
  • 4195 Genomics BioSci & Tech. Co.,Ltd.
  • 4306 Yem Chio Co., Ltd.
  • 4414 Roo Hsing Co., Ltd
  • 4426 Li Cheng Enterprise Co., Ltd.

Common questions

4190 share price history

Start with any symbol.

Start free