Jia Jie Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	14.400	15.000	14.350	14.850	13.936	691,000
2022-08-09	14.150	14.850	14.150	14.400	13.513	384,000
2022-08-08	14.100	14.100	13.850	14.050	13.185	106,000
2022-08-05	14.200	14.200	14.050	14.100	13.232	49,000
2022-08-04	14.100	14.200	14.050	14.150	13.279	63,000
2022-08-03	14.200	14.200	14.050	14.150	13.279	43,000
2022-08-02	14.150	14.250	14.050	14.250	13.372	138,000
2022-08-01	14.300	14.300	14.250	14.300	13.419	70,000
2022-07-29	14.250	14.300	14.200	14.250	13.372	79,000
2022-07-28	14.400	14.400	14.250	14.300	13.419	76,000
2022-07-27	14.200	14.400	14.150	14.350	13.466	77,000
2022-07-26	14.450	14.450	14.200	14.250	13.372	73,000
2022-07-25	14.200	14.350	14.050	14.350	13.466	144,000
2022-07-22	14.150	14.200	14.050	14.200	13.326	102,000
2022-07-21	14.050	14.400	14.050	14.200	13.326	252,000
2022-07-20	14.150	14.400	14.050	14.100	13.232	411,000
2022-07-19	14.050	14.150	14.050	14.150	13.279	67,000
2022-07-18	14.000	14.200	14.000	14.150	13.279	77,000
2022-07-15	14.100	14.150	13.950	14.050	13.185	112,000
2022-07-14	14.100	14.200	14.000	14.200	13.326	86,000
2022-07-13	14.250	14.350	14.200	14.200	13.326	29,000
2022-07-12	14.200	14.300	14.100	14.250	13.372	68,000
2022-07-11	14.300	14.350	14.150	14.350	13.466	79,000
2022-07-08	14.450	14.450	14.350	14.350	13.466	124,000
2022-07-07	14.300	14.450	14.200	14.450	13.560	80,000
2022-07-06	14.250	14.300	14.100	14.300	13.419	148,000
2022-07-05	14.300	14.300	14.100	14.250	13.372	86,000
2022-07-04	14.150	14.200	14.000	14.150	13.279	163,000
2022-07-01	14.400	14.400	13.900	14.150	13.279	372,000
2022-06-30	14.350	14.450	14.200	14.350	13.466	171,000
2022-06-29	14.200	14.450	14.200	14.450	13.560	74,000
2022-06-28	14.450	14.450	14.250	14.300	13.419	54,000
2022-06-27	14.650	14.650	14.400	14.450	13.560	170,000
2022-06-24	14.600	14.650	14.350	14.500	13.607	193,000
2022-06-23	14.350	14.450	14.150	14.250	13.372	131,000
2022-06-22	14.550	14.550	14.050	14.250	13.372	289,000
2022-06-21	14.600	14.800	14.350	14.450	13.560	316,000
2022-06-20	13.950	14.550	13.950	14.250	13.372	344,000
2022-06-17	14.150	14.150	13.900	14.000	13.138	95,000
2022-06-16	14.100	14.150	13.900	14.050	13.185	177,000
2022-06-15	14.000	14.150	14.000	14.050	13.185	69,000
2022-06-14	14.100	14.100	13.900	14.050	13.185	116,000
2022-06-13	14.100	14.200	13.950	14.000	13.138	144,000
2022-06-10	13.850	13.900	13.750	13.900	13.044	75,000
2022-06-09	13.800	14.000	13.800	13.850	12.997	78,000
2022-06-08	13.900	13.900	13.800	13.800	12.950	69,000
2022-06-07	13.900	13.950	13.850	13.950	13.091	60,000
2022-06-06	14.000	14.000	13.900	13.950	13.091	51,000
2022-06-02	13.950	14.150	13.900	14.050	13.185	34,000
2022-06-01	14.000	14.100	13.950	14.100	13.232	110,000
2022-05-31	14.050	14.100	13.950	14.000	13.138	55,000
2022-05-30	13.950	14.100	13.950	14.050	13.185	74,000
2022-05-27	13.800	14.050	13.750	13.900	13.044	136,000
2022-05-26	13.850	13.950	13.750	13.750	12.903	79,000
2022-05-25	13.850	14.050	13.700	13.800	12.950	181,000
2022-05-24	14.000	14.000	13.800	13.800	12.950	86,000
2022-05-23	13.850	14.150	13.800	14.000	13.138	218,000
2022-05-20	14.050	14.350	13.950	14.000	13.138	96,000
2022-05-19	14.100	14.100	13.850	14.000	13.138	222,000
2022-05-18	14.150	14.300	14.100	14.150	13.279	127,000

← NewerPage 18 of 21 · 1,217 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.