Jia Jie Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	14.100	14.350	14.000	14.250	13.372	94,000
2022-11-02	14.400	14.450	14.200	14.350	13.466	29,000
2022-11-01	14.300	14.300	14.150	14.150	13.279	20,000
2022-10-31	14.150	14.200	14.000	14.150	13.279	28,000
2022-10-28	13.950	14.100	13.900	14.000	13.138	31,000
2022-10-27	13.900	14.100	13.900	14.100	13.232	32,000
2022-10-26	14.250	14.250	13.900	13.900	13.044	49,000
2022-10-25	14.150	14.300	13.900	14.250	13.372	145,000
2022-10-24	14.350	14.350	14.200	14.350	13.466	84,000
2022-10-21	14.150	14.400	14.050	14.400	13.513	89,000
2022-10-20	14.250	14.300	14.050	14.300	13.419	59,000
2022-10-19	14.500	14.500	14.250	14.350	13.466	57,000
2022-10-18	14.400	14.450	14.400	14.450	13.560	30,000
2022-10-17	14.350	14.400	13.950	14.400	13.513	100,000
2022-10-14	14.600	14.600	14.300	14.350	13.466	253,000
2022-10-13	14.800	14.800	14.400	14.550	13.654	391,000
2022-10-12	14.850	15.050	14.750	14.900	13.982	77,000
2022-10-11	14.950	15.000	14.600	14.850	13.936	449,000
2022-10-07	15.100	15.100	15.050	15.100	14.170	45,000
2022-10-06	15.200	15.200	15.000	15.100	14.170	96,000
2022-10-05	15.050	15.200	15.000	15.150	14.217	58,000
2022-10-04	15.200	15.250	15.050	15.050	14.123	80,000
2022-10-03	14.950	15.100	14.850	15.000	14.076	95,000
2022-09-30	15.100	15.150	14.600	15.100	14.170	604,000
2022-09-29	15.000	15.250	14.950	15.200	14.264	199,000
2022-09-28	15.200	15.250	14.900	15.000	14.076	351,000
2022-09-27	15.300	15.300	15.150	15.200	14.264	124,000
2022-09-26	15.400	15.400	15.100	15.300	14.358	419,000
2022-09-23	15.300	15.500	15.250	15.400	14.452	175,000
2022-09-22	15.350	15.450	15.200	15.350	14.405	180,000
2022-09-21	15.350	15.350	15.250	15.350	14.405	34,000
2022-09-20	15.500	15.500	15.200	15.300	14.358	221,000
2022-09-19	15.450	15.550	15.300	15.400	14.452	152,000
2022-09-16	15.300	15.550	15.250	15.550	14.592	227,000
2022-09-15	15.200	15.500	15.050	15.450	14.499	525,000
2022-09-14	15.150	15.200	14.950	15.150	14.217	98,000
2022-09-13	15.150	15.500	15.000	15.150	14.217	238,000
2022-09-12	15.300	15.650	15.050	15.150	14.217	351,000
2022-09-08	14.800	15.000	14.800	14.900	13.982	112,000
2022-09-07	14.850	14.900	14.700	14.750	13.842	60,000
2022-09-06	15.000	15.050	14.750	14.800	13.889	199,000
2022-09-05	15.050	15.200	14.950	15.000	14.076	147,000
2022-09-02	15.000	15.150	14.850	15.000	14.076	174,000
2022-09-01	15.400	15.400	14.950	15.000	14.076	248,000
2022-08-31	15.200	15.600	15.200	15.350	14.405	546,000
2022-08-30	15.150	15.200	15.100	15.100	14.170	64,000
2022-08-29	15.100	15.150	14.900	15.100	14.170	129,000
2022-08-26	15.350	15.400	15.150	15.300	14.358	227,000
2022-08-25	15.400	15.400	15.100	15.300	14.358	240,000
2022-08-24	15.000	15.350	15.000	15.300	14.358	337,000
2022-08-23	15.300	15.300	14.900	15.000	14.076	313,000
2022-08-22	15.000	15.300	15.000	15.250	14.311	344,000
2022-08-19	14.900	15.100	14.650	14.950	14.029	424,000
2022-08-18	14.600	14.900	14.600	14.700	13.795	196,000
2022-08-17	14.800	14.800	14.600	14.650	13.748	128,000
2022-08-16	14.700	14.800	14.600	14.700	13.795	154,000
2022-08-15	14.800	14.950	14.600	14.700	13.795	250,000
2022-08-12	14.850	14.900	14.550	14.700	13.795	389,000
2022-08-11	15.000	15.100	14.750	14.850	13.936	345,000
2022-08-10	14.400	15.000	14.350	14.850	13.936	691,000

← NewerPage 17 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.