Jia Jie Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	15.650	16.400	15.500	15.950	14.968	1,313,000
2023-05-10	15.300	15.600	15.300	15.350	14.405	188,000
2023-05-09	15.800	15.850	15.500	15.500	14.546	255,000
2023-05-08	15.900	16.000	15.600	15.700	14.733	221,000
2023-05-05	16.100	16.200	15.700	15.800	14.827	366,000
2023-05-04	15.750	16.000	15.650	15.900	14.921	259,000
2023-05-03	16.100	16.200	15.500	15.650	14.686	876,000
2023-05-02	16.050	16.500	16.050	16.100	15.109	459,000
2023-04-28	16.150	16.450	15.850	16.000	15.015	751,000
2023-04-27	16.850	16.850	15.750	16.100	15.109	1,087,000
2023-04-26	16.950	16.950	16.200	16.650	15.625	2,020,000
2023-04-25	16.100	17.150	16.100	16.900	15.859	4,684,000
2023-04-24	15.600	16.150	15.550	15.950	14.968	859,000
2023-04-21	15.650	15.750	15.000	15.400	14.452	528,000
2023-04-20	15.850	15.850	15.400	15.700	14.733	503,000
2023-04-19	16.000	16.050	15.650	15.850	14.874	842,000
2023-04-18	15.100	16.150	15.100	15.800	14.827	2,947,000
2023-04-17	15.150	15.150	15.000	15.100	14.170	189,000
2023-04-14	15.100	15.250	15.000	15.100	14.170	447,000
2023-04-13	15.050	15.250	14.950	15.050	14.123	501,000
2023-04-12	14.850	15.150	14.650	15.000	14.076	158,000
2023-04-11	14.600	15.350	14.600	14.900	13.982	251,000
2023-04-10	14.700	14.800	14.650	14.750	13.842	104,000
2023-04-07	14.650	14.750	14.500	14.700	13.795	162,000
2023-04-06	14.650	14.750	14.600	14.750	13.842	62,000
2023-03-31	14.650	14.700	14.600	14.700	13.795	36,000
2023-03-30	14.650	14.750	14.650	14.650	13.748	14,000
2023-03-29	14.750	14.850	14.650	14.650	13.748	42,000
2023-03-28	14.850	14.850	14.650	14.750	13.842	70,000
2023-03-27	14.700	14.800	14.650	14.800	13.889	127,000
2023-03-24	14.800	14.800	14.650	14.700	13.795	27,000
2023-03-23	14.600	14.750	14.600	14.650	13.748	56,000
2023-03-22	14.800	14.850	14.700	14.750	13.842	62,000
2023-03-21	14.800	14.900	14.400	14.900	13.982	266,000
2023-03-20	14.600	14.850	14.600	14.800	13.889	106,000
2023-03-17	14.600	14.800	14.600	14.650	13.748	53,000
2023-03-16	14.650	14.800	14.300	14.650	13.748	177,000
2023-03-15	14.800	14.800	14.650	14.650	13.748	74,000
2023-03-14	14.600	14.850	14.500	14.750	13.842	164,000
2023-03-13	14.700	14.800	14.500	14.700	13.795	171,000
2023-03-10	14.850	14.950	14.700	14.800	13.889	170,000
2023-03-09	14.750	14.850	14.550	14.850	13.936	219,000
2023-03-08	14.850	14.900	14.700	14.750	13.842	121,000
2023-03-07	14.650	15.050	14.600	14.850	13.936	327,000
2023-03-06	14.700	14.750	14.650	14.650	13.748	77,000
2023-03-03	14.850	14.850	14.750	14.750	13.842	93,000
2023-03-02	15.100	15.100	14.750	14.900	13.982	102,000
2023-03-01	14.850	15.500	14.500	14.950	14.029	498,000
2023-02-24	15.000	15.000	14.500	14.850	13.936	236,000
2023-02-23	14.600	14.850	14.600	14.750	13.842	147,000
2023-02-22	14.700	14.750	14.450	14.500	13.607	134,000
2023-02-21	14.700	14.750	14.550	14.700	13.795	134,000
2023-02-20	14.450	14.750	14.450	14.700	13.795	118,000
2023-02-17	14.350	14.650	14.250	14.450	13.560	253,000
2023-02-16	14.300	14.400	14.300	14.350	13.466	84,000
2023-02-15	14.300	14.400	14.300	14.400	13.513	25,000
2023-02-14	14.450	14.550	14.250	14.350	13.466	166,000
2023-02-13	14.600	14.600	14.350	14.400	13.513	94,000
2023-02-10	14.550	14.600	14.500	14.600	13.701	87,000
2023-02-09	14.550	14.650	14.500	14.600	13.701	48,000

← NewerPage 15 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.