Jia Jie Biomedical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	19.850	20.200	19.350	19.650	18.440	1,685,000
2024-01-25	20.650	20.700	19.550	19.800	18.581	2,458,000
2024-01-24	20.600	21.350	20.000	20.450	19.191	3,282,000
2024-01-23	21.000	21.650	20.200	21.000	19.707	6,940,000
2024-01-22	20.950	22.150	19.800	21.600	20.270	11,579,000
2024-01-19	18.400	20.150	18.150	20.150	18.909	6,393,000
2024-01-18	17.600	18.400	17.600	18.350	17.220	2,430,000
2024-01-17	17.500	18.100	17.200	17.450	16.375	1,546,000
2024-01-16	16.850	17.800	16.850	17.450	16.375	2,008,000
2024-01-15	16.650	18.150	16.650	16.800	15.765	4,161,389
2024-01-12	16.750	16.750	16.500	16.600	15.578	178,000
2024-01-11	16.900	17.200	16.350	16.600	15.578	999,000
2024-01-10	17.050	17.350	17.000	17.350	16.282	227,000
2024-01-09	17.300	17.350	16.850	17.050	16.000	743,000
2024-01-08	17.700	17.800	17.300	17.300	16.235	560,000
2024-01-05	17.150	18.050	17.150	17.500	16.422	1,189,000
2024-01-04	17.250	17.300	17.050	17.050	16.000	233,000
2024-01-03	17.350	17.400	17.000	17.150	16.094	393,000
2024-01-02	17.250	17.550	17.250	17.350	16.282	272,000
2023-12-29	17.250	17.500	17.200	17.200	16.141	405,000
2023-12-28	17.450	17.550	17.200	17.200	16.141	681,000
2023-12-27	17.400	17.700	17.100	17.250	16.188	821,000
2023-12-26	17.250	17.450	17.200	17.250	16.188	465,000
2023-12-25	17.450	17.550	17.100	17.150	16.094	902,000
2023-12-22	17.400	17.600	17.050	17.100	16.047	1,201,000
2023-12-21	17.300	17.800	17.150	17.350	16.282	930,000
2023-12-20	17.200	17.800	17.200	17.300	16.235	1,433,000
2023-12-19	17.300	17.450	16.850	17.150	16.094	1,292,000
2023-12-18	16.850	17.800	16.850	17.200	16.141	3,628,000
2023-12-15	16.250	16.850	16.000	16.700	15.672	2,222,000
2023-12-14	16.000	16.200	15.750	16.050	15.062	1,596,000
2023-12-13	15.600	15.650	15.400	15.500	14.546	381,000
2023-12-12	15.650	15.850	15.400	15.550	14.592	479,000
2023-12-11	15.750	16.250	15.500	15.650	14.686	756,000
2023-12-08	15.300	15.700	15.300	15.400	14.452	499,000
2023-12-07	14.850	16.150	14.850	15.400	14.452	1,788,000
2023-12-06	14.950	15.150	14.700	14.700	13.795	427,000
2023-12-05	15.700	15.800	14.800	14.950	14.029	668,000
2023-12-04	15.700	16.000	15.500	15.650	14.686	1,205,000
2023-12-01	15.300	16.300	15.250	15.500	14.546	3,207,000
2023-11-30	13.700	14.950	13.700	14.950	14.029	924,000
2023-11-29	13.500	13.600	13.400	13.600	12.763	100,000
2023-11-28	13.650	13.750	13.450	13.450	12.622	239,000
2023-11-27	13.700	13.800	13.550	13.550	12.716	190,000
2023-11-24	13.800	13.950	13.600	13.600	12.763	193,000
2023-11-23	13.700	13.850	13.600	13.600	12.763	130,000
2023-11-22	13.850	13.850	13.600	13.600	12.763	511,000
2023-11-21	13.700	13.850	13.600	13.600	12.763	285,000
2023-11-20	13.600	14.000	13.600	13.600	12.763	214,000
2023-11-17	13.550	13.650	13.450	13.600	12.763	82,000
2023-11-16	13.800	13.800	13.550	13.550	12.716	13,000
2023-11-15	13.750	13.800	13.600	13.800	12.950	47,000
2023-11-14	13.750	13.900	13.500	13.750	12.903	77,000
2023-11-13	13.600	13.850	13.600	13.750	12.903	55,000
2023-11-10	13.650	13.850	13.650	13.800	12.950	98,000
2023-11-09	13.600	13.700	13.400	13.400	12.575	90,000
2023-11-08	13.550	13.650	13.450	13.600	12.763	56,000
2023-11-07	13.300	13.600	13.300	13.550	12.716	57,000
2023-11-06	13.600	13.700	13.250	13.250	12.434	103,000
2023-11-03	13.700	13.700	13.550	13.600	12.763	5,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.