Jia Jie Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	14.000	14.050	13.850	13.900	13.044	102,000
2023-08-07	14.000	14.100	13.950	14.000	13.138	39,000
2023-08-04	13.900	14.100	13.900	14.000	13.138	59,000
2023-08-02	14.050	14.050	13.900	13.950	13.091	120,000
2023-08-01	14.050	14.100	14.050	14.050	13.185	39,000
2023-07-31	14.100	14.150	14.050	14.050	13.185	109,000
2023-07-28	14.200	14.200	14.050	14.050	13.185	145,000
2023-07-27	14.350	14.350	14.050	14.200	13.326	109,000
2023-07-26	14.150	14.250	14.050	14.150	13.279	105,000
2023-07-25	14.250	14.250	14.100	14.100	13.232	85,000
2023-07-24	14.300	14.450	14.200	14.200	13.326	120,000
2023-07-21	14.150	14.750	14.050	14.550	13.654	337,000
2023-07-20	14.150	14.200	14.150	14.150	13.279	49,000
2023-07-19	14.100	14.250	14.100	14.100	13.232	79,000
2023-07-18	14.300	14.300	14.100	14.150	13.279	128,000
2023-07-17	14.300	14.350	14.200	14.250	13.372	225,000
2023-07-14	14.300	14.350	14.200	14.300	13.419	88,000
2023-07-13	14.400	14.400	14.250	14.300	13.419	96,000
2023-07-12	14.400	14.400	14.250	14.300	13.419	104,000
2023-07-11	14.300	14.400	14.200	14.300	13.419	104,000
2023-07-10	14.350	14.450	14.300	14.300	13.419	106,000
2023-07-07	14.400	14.450	14.200	14.300	13.419	143,000
2023-07-06	14.600	14.600	14.300	14.300	13.419	262,000
2023-07-05	14.400	14.600	14.400	14.550	13.654	119,000
2023-07-04	14.400	14.650	14.100	14.500	13.607	343,000
2023-07-03	14.100	14.400	14.100	14.350	13.466	122,000
2023-06-30	14.300	14.350	14.000	14.100	13.232	255,000
2023-06-29	14.400	14.500	14.100	14.250	13.372	303,000
2023-06-28	14.300	14.450	14.250	14.300	13.419	124,000
2023-06-27	14.400	14.600	14.300	14.350	13.466	164,000
2023-06-26	14.400	14.550	14.350	14.450	13.560	100,000
2023-06-21	14.400	14.550	14.400	14.400	13.513	90,000
2023-06-20	14.800	14.800	14.300	14.400	13.513	625,000
2023-06-19	15.300	15.300	14.500	14.700	13.795	623,000
2023-06-16	15.200	15.250	15.050	15.100	14.170	49,000
2023-06-15	15.300	15.400	15.150	15.150	14.217	45,000
2023-06-14	15.200	15.350	15.100	15.250	14.311	65,000
2023-06-13	15.400	15.450	15.050	15.200	14.264	214,000
2023-06-12	15.450	15.500	15.200	15.450	14.499	253,000
2023-06-09	15.050	15.300	14.850	15.250	14.311	306,000
2023-06-08	15.300	15.350	15.050	15.050	14.123	170,000
2023-06-07	15.150	15.400	15.150	15.300	14.358	97,000
2023-06-06	15.250	15.450	15.150	15.150	14.217	305,000
2023-06-05	15.050	15.400	15.000	15.300	14.358	272,000
2023-06-02	15.000	15.100	14.950	15.000	14.076	106,000
2023-06-01	14.850	15.000	14.850	15.000	14.076	135,000
2023-05-31	15.000	15.000	14.650	14.850	13.936	155,000
2023-05-30	14.950	15.050	14.750	14.800	13.889	160,000
2023-05-29	15.200	15.200	14.700	14.900	13.982	118,000
2023-05-26	15.100	15.100	14.750	14.850	13.936	134,000
2023-05-25	14.950	15.000	14.700	14.900	13.982	113,000
2023-05-24	15.100	15.150	13.950	14.800	13.889	1,522,000
2023-05-23	15.300	15.300	15.050	15.100	14.170	244,000
2023-05-22	15.300	15.300	15.150	15.150	14.217	198,000
2023-05-19	15.200	15.350	15.150	15.150	14.217	120,000
2023-05-18	15.400	15.500	15.200	15.200	14.264	216,000
2023-05-17	15.200	15.600	15.200	15.400	14.452	428,000
2023-05-16	15.100	15.500	15.000	15.250	14.311	505,000
2023-05-15	15.500	15.750	14.950	15.100	14.170	866,000
2023-05-12	15.750	16.100	15.400	15.650	14.686	363,000

← NewerPage 14 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.