Jia Jie Biomedical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 25.450 | 25.500 | 24.300 | 24.800 | 23.273 | 1,238,000 |
| 2024-05-03 | 25.650 | 26.000 | 25.300 | 25.300 | 23.742 | 1,097,000 |
| 2024-05-02 | 25.450 | 25.600 | 25.200 | 25.550 | 23.977 | 1,811,000 |
| 2024-04-30 | 25.200 | 25.450 | 25.100 | 25.350 | 23.789 | 1,099,000 |
| 2024-04-29 | 24.800 | 25.250 | 24.750 | 25.150 | 23.601 | 1,281,000 |
| 2024-04-26 | 25.100 | 25.250 | 24.800 | 24.800 | 23.273 | 976,000 |
| 2024-04-25 | 25.150 | 25.300 | 24.950 | 25.150 | 23.601 | 559,000 |
| 2024-04-24 | 25.000 | 25.400 | 24.900 | 25.150 | 23.601 | 918,000 |
| 2024-04-23 | 24.350 | 24.900 | 24.250 | 24.900 | 23.367 | 917,000 |
| 2024-04-22 | 24.150 | 24.450 | 23.850 | 24.150 | 22.663 | 918,000 |
| 2024-04-19 | 24.650 | 24.950 | 23.600 | 24.150 | 22.663 | 1,723,000 |
| 2024-04-18 | 25.000 | 25.050 | 24.350 | 24.400 | 22.897 | 731,000 |
| 2024-04-17 | 24.200 | 25.000 | 24.050 | 24.800 | 23.273 | 1,027,000 |
| 2024-04-16 | 24.500 | 24.650 | 23.950 | 23.950 | 22.475 | 1,349,000 |
| 2024-04-15 | 26.050 | 26.150 | 24.100 | 24.150 | 22.663 | 3,898,000 |
| 2024-04-12 | 26.800 | 26.800 | 26.100 | 26.150 | 24.540 | 1,923,000 |
| 2024-04-11 | 26.700 | 27.150 | 26.400 | 26.850 | 25.197 | 4,071,000 |
| 2024-04-10 | 26.250 | 26.700 | 26.000 | 26.150 | 24.540 | 1,262,000 |
| 2024-04-09 | 26.500 | 26.850 | 26.150 | 26.200 | 24.587 | 1,457,000 |
| 2024-04-08 | 27.000 | 27.800 | 26.600 | 26.600 | 24.962 | 3,553,000 |
| 2024-04-03 | 27.000 | 27.000 | 26.250 | 27.000 | 25.337 | 1,876,000 |
| 2024-04-02 | 26.750 | 27.050 | 26.600 | 26.950 | 25.290 | 2,264,000 |
| 2024-04-01 | 25.100 | 26.800 | 25.050 | 26.750 | 25.103 | 2,610,000 |
| 2024-03-29 | 26.200 | 26.450 | 25.000 | 25.400 | 23.836 | 2,229,000 |
| 2024-03-28 | 26.500 | 26.850 | 26.150 | 26.200 | 24.587 | 1,930,000 |
| 2024-03-27 | 26.800 | 27.000 | 26.150 | 26.300 | 24.680 | 2,399,000 |
| 2024-03-26 | 26.650 | 26.900 | 26.150 | 26.800 | 25.150 | 2,454,000 |
| 2024-03-25 | 26.600 | 27.450 | 26.250 | 26.450 | 24.821 | 5,437,000 |
| 2024-03-22 | 25.200 | 26.600 | 25.000 | 26.500 | 24.868 | 2,461,000 |
| 2024-03-21 | 25.700 | 26.400 | 25.150 | 25.200 | 23.648 | 2,624,000 |
| 2024-03-20 | 25.850 | 25.850 | 25.850 | 25.850 | 24.258 | 0 |
| 2024-03-19 | 24.800 | 26.450 | 24.800 | 25.850 | 24.258 | 4,619,000 |
| 2024-03-18 | 23.900 | 23.900 | 23.900 | 23.900 | 22.428 | 0 |
| 2024-03-15 | 23.900 | 24.850 | 23.900 | 23.900 | 22.428 | 1,770,000 |
| 2024-03-14 | 23.250 | 24.300 | 22.750 | 24.050 | 22.569 | 2,600,000 |
| 2024-03-13 | 23.250 | 25.000 | 23.250 | 23.700 | 22.241 | 3,877,000 |
| 2024-03-12 | 23.800 | 23.800 | 23.100 | 23.100 | 21.677 | 1,809,000 |
| 2024-03-11 | 24.050 | 24.200 | 23.150 | 23.250 | 21.818 | 2,288,000 |
| 2024-03-08 | 24.500 | 24.650 | 22.750 | 23.000 | 21.584 | 4,445,000 |
| 2024-03-07 | 25.300 | 25.350 | 24.150 | 24.600 | 23.085 | 2,774,000 |
| 2024-03-06 | 23.900 | 25.300 | 23.600 | 25.250 | 23.695 | 5,732,000 |
| 2024-03-05 | 24.450 | 24.450 | 23.300 | 23.950 | 22.475 | 3,803,000 |
| 2024-03-04 | 22.650 | 24.450 | 22.400 | 24.450 | 22.944 | 4,215,000 |
| 2024-03-01 | 21.550 | 22.500 | 21.450 | 22.250 | 20.880 | 2,642,000 |
| 2024-02-29 | 21.300 | 21.600 | 21.000 | 21.400 | 20.082 | 1,881,000 |
| 2024-02-27 | 21.400 | 23.050 | 21.000 | 21.250 | 19.941 | 5,496,000 |
| 2024-02-26 | 22.400 | 23.500 | 20.950 | 21.500 | 20.176 | 12,253,000 |
| 2024-02-23 | 20.650 | 21.400 | 20.600 | 21.400 | 20.082 | 2,089,000 |
| 2024-02-22 | 20.700 | 21.450 | 20.400 | 20.550 | 19.285 | 2,444,000 |
| 2024-02-21 | 20.100 | 21.150 | 19.800 | 20.500 | 19.238 | 2,117,000 |
| 2024-02-20 | 20.750 | 21.050 | 20.000 | 20.000 | 18.768 | 981,000 |
| 2024-02-19 | 20.550 | 21.200 | 20.200 | 20.600 | 19.331 | 1,717,000 |
| 2024-02-16 | 21.950 | 21.950 | 20.500 | 20.750 | 19.472 | 1,772,000 |
| 2024-02-15 | 20.300 | 21.500 | 20.300 | 21.300 | 19.988 | 2,084,000 |
| 2024-02-05 | 20.350 | 20.350 | 19.700 | 20.100 | 18.862 | 1,136,000 |
| 2024-02-02 | 20.000 | 20.350 | 19.500 | 19.950 | 18.721 | 1,901,000 |
| 2024-02-01 | 20.400 | 20.950 | 19.800 | 19.800 | 18.581 | 1,897,000 |
| 2024-01-31 | 20.500 | 20.800 | 20.200 | 20.200 | 18.956 | 1,095,000 |
| 2024-01-30 | 20.350 | 21.300 | 20.300 | 20.500 | 19.238 | 2,766,000 |
| 2024-01-29 | 19.750 | 20.800 | 19.600 | 20.200 | 18.956 | 2,708,000 |
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.