Jia Jie Biomedical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 30.000 | 31.600 | 30.000 | 31.350 | 29.419 | 2,259,000 |
| 2024-07-31 | 30.100 | 30.800 | 29.750 | 29.750 | 27.918 | 1,686,000 |
| 2024-07-30 | 29.700 | 30.350 | 29.050 | 30.100 | 28.246 | 2,736,000 |
| 2024-07-29 | 32.200 | 32.750 | 29.250 | 29.250 | 27.449 | 5,076,000 |
| 2024-07-26 | 32.700 | 33.500 | 31.700 | 31.800 | 29.842 | 3,162,000 |
| 2024-07-23 | 35.400 | 35.700 | 33.050 | 33.650 | 31.578 | 5,079,000 |
| 2024-07-22 | 35.200 | 37.200 | 34.800 | 34.800 | 32.657 | 11,550,000 |
| 2024-07-19 | 37.400 | 37.750 | 34.650 | 34.850 | 32.704 | 9,389,000 |
| 2024-07-18 | 37.100 | 38.400 | 36.300 | 37.050 | 34.768 | 13,070,000 |
| 2024-07-17 | 36.000 | 37.950 | 36.000 | 37.050 | 34.768 | 12,036,000 |
| 2024-07-16 | 36.100 | 39.600 | 35.350 | 36.000 | 33.783 | 21,693,000 |
| 2024-07-15 | 33.000 | 36.200 | 32.550 | 36.050 | 33.830 | 15,454,000 |
| 2024-07-12 | 33.600 | 34.050 | 32.450 | 32.950 | 30.921 | 20,511,000 |
| 2024-07-11 | 31.000 | 32.900 | 30.200 | 32.900 | 30.874 | 12,967,000 |
| 2024-07-10 | 28.750 | 30.250 | 28.700 | 29.950 | 28.106 | 2,443,000 |
| 2024-07-09 | 30.450 | 30.600 | 28.400 | 28.800 | 27.026 | 5,153,000 |
| 2024-07-08 | 31.500 | 31.650 | 29.750 | 30.300 | 28.434 | 6,790,000 |
| 2024-07-05 | 29.200 | 30.800 | 29.000 | 30.500 | 28.622 | 7,491,000 |
| 2024-07-04 | 32.550 | 32.550 | 29.000 | 29.200 | 27.402 | 33,873,000 |
| 2024-07-03 | 29.550 | 29.600 | 28.550 | 29.600 | 27.777 | 10,238,000 |
| 2024-07-02 | 26.550 | 27.000 | 25.900 | 26.950 | 25.290 | 5,025,000 |
| 2024-07-01 | 25.850 | 27.200 | 25.200 | 26.150 | 24.540 | 7,054,000 |
| 2024-06-28 | 25.600 | 25.700 | 24.450 | 25.500 | 23.930 | 5,159,000 |
| 2024-06-27 | 24.600 | 25.900 | 24.100 | 24.950 | 23.414 | 16,919,000 |
| 2024-06-26 | 21.500 | 23.650 | 21.500 | 23.650 | 22.194 | 2,747,000 |
| 2024-06-25 | 21.450 | 21.550 | 21.050 | 21.500 | 20.176 | 377,000 |
| 2024-06-24 | 21.750 | 21.800 | 21.350 | 21.400 | 20.082 | 260,000 |
| 2024-06-21 | 21.400 | 21.850 | 21.400 | 21.650 | 20.317 | 660,000 |
| 2024-06-20 | 21.900 | 21.900 | 21.400 | 21.500 | 20.176 | 399,000 |
| 2024-06-19 | 21.600 | 21.650 | 21.050 | 21.250 | 19.941 | 760,000 |
| 2024-06-18 | 22.200 | 22.200 | 21.550 | 21.600 | 20.270 | 533,000 |
| 2024-06-17 | 21.800 | 22.000 | 21.400 | 21.750 | 20.411 | 720,000 |
| 2024-06-14 | 21.650 | 22.300 | 20.950 | 21.400 | 20.082 | 946,000 |
| 2024-06-13 | 21.800 | 23.000 | 21.650 | 21.700 | 20.364 | 2,830,000 |
| 2024-06-12 | 20.500 | 22.200 | 20.500 | 21.650 | 20.317 | 3,573,000 |
| 2024-06-11 | 20.800 | 20.800 | 20.050 | 20.200 | 18.956 | 595,000 |
| 2024-06-07 | 20.100 | 20.100 | 19.800 | 20.100 | 18.862 | 195,000 |
| 2024-06-06 | 19.850 | 20.200 | 19.700 | 19.900 | 18.675 | 395,000 |
| 2024-06-05 | 20.550 | 20.550 | 19.800 | 19.850 | 18.628 | 1,063,000 |
| 2024-06-04 | 20.650 | 20.750 | 20.350 | 20.400 | 19.144 | 444,000 |
| 2024-06-03 | 20.350 | 20.700 | 20.350 | 20.650 | 19.378 | 261,000 |
| 2024-05-31 | 20.250 | 20.550 | 20.250 | 20.350 | 19.097 | 232,000 |
| 2024-05-30 | 20.700 | 20.750 | 20.200 | 20.250 | 19.003 | 601,000 |
| 2024-05-29 | 20.550 | 20.800 | 20.450 | 20.700 | 19.425 | 1,040,000 |
| 2024-05-28 | 20.750 | 20.750 | 20.450 | 20.550 | 19.285 | 313,000 |
| 2024-05-27 | 20.400 | 20.950 | 20.400 | 20.750 | 19.472 | 554,000 |
| 2024-05-24 | 20.200 | 20.500 | 20.100 | 20.300 | 19.050 | 301,000 |
| 2024-05-23 | 20.450 | 20.500 | 20.250 | 20.250 | 19.003 | 372,000 |
| 2024-05-22 | 20.300 | 20.650 | 20.200 | 20.400 | 19.144 | 530,000 |
| 2024-05-21 | 20.350 | 20.400 | 20.150 | 20.300 | 19.050 | 329,000 |
| 2024-05-20 | 20.250 | 20.350 | 20.000 | 20.200 | 18.956 | 613,000 |
| 2024-05-17 | 20.200 | 20.500 | 20.150 | 20.150 | 18.909 | 548,000 |
| 2024-05-16 | 20.200 | 20.550 | 20.200 | 20.300 | 19.050 | 589,000 |
| 2024-05-15 | 20.950 | 21.100 | 20.200 | 20.250 | 19.003 | 842,000 |
| 2024-05-14 | 20.900 | 21.150 | 20.650 | 21.000 | 19.707 | 341,000 |
| 2024-05-13 | 20.400 | 21.100 | 20.100 | 20.900 | 19.613 | 1,213,000 |
| 2024-05-10 | 22.050 | 22.150 | 21.500 | 21.600 | 20.270 | 629,000 |
| 2024-05-09 | 22.000 | 22.250 | 21.350 | 21.500 | 20.176 | 1,132,000 |
| 2024-05-08 | 23.200 | 23.400 | 22.150 | 22.250 | 20.880 | 3,452,000 |
| 2024-05-07 | 24.550 | 24.800 | 24.300 | 24.600 | 23.085 | 997,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-23 | 0.2000 TWD |
| 2025-09-24 | 0.5000 TWD |
| 2024-08-26 | 0.4866 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.