Jia Jie Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	14.650	14.650	14.500	14.550	13.654	63,000
2023-02-07	14.700	14.800	14.450	14.500	13.607	77,000
2023-02-06	14.300	14.850	14.300	14.650	13.748	81,000
2023-02-03	14.400	14.400	14.300	14.300	13.419	63,000
2023-02-02	14.350	14.550	14.300	14.400	13.513	51,000
2023-02-01	14.450	14.500	14.350	14.350	13.466	72,000
2023-01-31	14.400	14.500	14.300	14.350	13.466	93,000
2023-01-30	14.250	14.350	14.200	14.350	13.466	38,000
2023-01-17	14.350	14.350	14.250	14.350	13.466	78,000
2023-01-16	14.300	14.400	14.100	14.350	13.466	52,000
2023-01-13	14.300	14.350	14.150	14.250	13.372	86,000
2023-01-12	14.300	14.350	14.200	14.300	13.419	56,000
2023-01-11	14.550	14.550	14.300	14.300	13.419	152,000
2023-01-10	14.450	14.700	14.450	14.500	13.607	50,000
2023-01-09	14.550	14.700	14.450	14.600	13.701	46,000
2023-01-06	14.550	14.650	14.350	14.550	13.654	82,000
2023-01-05	14.700	14.850	14.500	14.650	13.748	48,000
2023-01-04	14.550	14.650	14.550	14.600	13.701	6,000
2023-01-03	14.700	14.700	14.500	14.650	13.748	90,000
2022-12-30	14.800	14.800	14.600	14.700	13.795	82,000
2022-12-29	14.900	14.900	14.800	14.900	13.982	119,000
2022-12-28	14.900	14.950	14.750	14.850	13.936	44,000
2022-12-27	15.050	15.050	14.800	14.850	13.936	88,000
2022-12-26	14.800	15.150	14.800	14.950	14.029	173,000
2022-12-23	14.950	14.950	14.700	14.700	13.795	55,000
2022-12-22	15.050	15.050	14.750	14.950	14.029	74,000
2022-12-21	14.750	14.950	14.600	14.850	13.936	104,000
2022-12-20	15.100	15.100	14.450	14.750	13.842	313,000
2022-12-19	14.950	15.600	14.950	15.100	14.170	699,000
2022-12-16	14.800	14.850	14.650	14.800	13.889	270,000
2022-12-15	14.600	14.950	14.600	14.800	13.889	282,000
2022-12-14	14.950	14.950	14.450	14.600	13.701	223,000
2022-12-13	14.500	14.750	14.500	14.700	13.795	221,000
2022-12-12	14.300	14.750	14.300	14.500	13.607	261,000
2022-12-09	14.500	14.500	14.100	14.300	13.419	63,000
2022-12-08	14.250	14.350	14.100	14.200	13.326	29,000
2022-12-07	14.350	14.350	14.200	14.250	13.372	60,000
2022-12-06	14.150	14.400	14.150	14.250	13.372	22,000
2022-12-05	14.350	14.500	14.200	14.200	13.326	279,000
2022-12-02	14.400	14.400	14.100	14.350	13.466	134,000
2022-12-01	14.800	14.800	14.400	14.450	13.560	52,000
2022-11-30	14.500	14.600	14.250	14.400	13.513	41,000
2022-11-29	14.400	14.500	14.250	14.400	13.513	12,000
2022-11-28	14.400	14.500	14.250	14.400	13.513	77,000
2022-11-25	14.400	14.700	14.200	14.650	13.748	114,000
2022-11-24	14.400	14.650	14.400	14.550	13.654	22,000
2022-11-23	14.850	14.850	14.500	14.550	13.654	18,000
2022-11-22	14.600	14.600	14.250	14.550	13.654	131,000
2022-11-21	15.050	15.050	14.500	14.600	13.701	43,000
2022-11-18	14.300	15.000	13.250	14.550	13.654	849,000
2022-11-17	14.350	14.450	14.200	14.450	13.560	117,000
2022-11-16	14.150	14.250	14.100	14.200	13.326	45,000
2022-11-15	14.250	14.300	14.150	14.200	13.326	36,000
2022-11-14	14.200	14.350	14.100	14.300	13.419	108,000
2022-11-11	14.350	14.400	14.100	14.300	13.419	180,000
2022-11-10	14.350	14.350	14.200	14.300	13.419	19,000
2022-11-09	14.150	14.350	14.100	14.300	13.419	41,000
2022-11-08	14.400	14.400	14.200	14.200	13.326	50,000
2022-11-07	14.150	14.400	14.150	14.400	13.513	30,000
2022-11-04	14.100	14.300	14.100	14.250	13.372	22,000

← NewerPage 16 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.