Jia Jie Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.600	11.600	11.150	11.400	11.195	301,000
2026-07-22	11.550	11.650	11.550	11.600	11.391	101,151
2026-07-21	11.550	11.650	11.450	11.500	11.293	139,131
2026-07-20	11.550	11.650	11.400	11.450	11.244	245,739
2026-07-17	12.200	12.200	11.600	11.750	11.538	374,006
2026-07-16	12.300	12.300	12.050	12.100	11.882	117,002
2026-07-15	12.000	12.350	12.000	12.200	11.980	255,438
2026-07-14	11.950	11.950	11.800	11.950	11.735	244,740
2026-07-13	12.100	12.150	11.850	11.900	11.686	190,060
2026-07-10	12.000	12.000	12.000	12.000	11.784	0
2026-07-09	12.150	12.200	11.900	12.000	11.784	156,569
2026-07-08	12.100	12.300	12.000	12.050	11.833	211,000
2026-07-07	12.550	12.700	12.050	12.150	11.931	392,030
2026-07-06	13.100	13.100	12.450	12.500	12.275	837,325
2026-07-03	11.650	12.800	11.650	12.800	12.569	1,012,001
2026-07-02	11.750	11.800	11.600	11.650	11.440	141,000
2026-07-01	11.350	12.300	11.150	11.750	11.538	583,575
2026-06-30	11.300	11.450	11.300	11.300	11.096	142,000
2026-06-29	11.150	11.300	11.100	11.300	11.096	191,001
2026-06-26	11.450	11.450	10.900	11.250	11.047	709,000
2026-06-25	11.900	11.900	11.550	11.550	11.342	420,197
2026-06-24	11.800	11.900	11.750	11.900	11.686	163,159
2026-06-23	12.050	12.050	11.750	11.800	11.587	358,165
2026-06-22	12.100	12.150	12.050	12.050	11.833	155,000
2026-06-18	12.150	12.300	12.100	12.150	11.931	166,127
2026-06-17	12.100	12.300	12.050	12.150	11.931	137,716
2026-06-16	12.350	12.350	12.100	12.100	11.882	169,251
2026-06-15	12.200	12.350	12.150	12.250	12.029	188,003
2026-06-12	12.200	12.250	12.100	12.200	11.980	161,862
2026-06-11	12.000	12.200	11.950	12.000	11.784	268,001
2026-06-10	12.300	12.400	12.150	12.150	11.931	293,303
2026-06-09	12.200	12.550	12.050	12.300	12.078	693,049
2026-06-08	11.750	12.500	11.750	12.000	11.784	1,581,030
2026-06-05	12.000	13.050	11.800	13.050	12.815	1,359,102
2026-06-04	11.450	11.950	11.450	11.900	11.686	401,604
2026-06-03	11.400	11.450	11.250	11.450	11.244	304,067
2026-06-02	11.500	11.500	11.250	11.300	11.096	192,526
2026-06-01	11.200	11.550	11.200	11.500	11.293	307,400
2026-05-29	11.200	11.300	11.000	11.200	10.998	308,447
2026-05-28	11.200	11.300	11.100	11.150	10.949	211,594
2026-05-27	11.350	11.500	11.200	11.200	10.998	188,005
2026-05-26	11.250	11.500	11.100	11.250	11.047	265,025
2026-05-25	11.500	11.500	11.150	11.250	11.047	215,977
2026-05-22	11.600	11.750	11.400	11.500	11.293	158,101
2026-05-21	11.800	11.800	11.550	11.600	11.391	116,328
2026-05-20	11.550	11.850	11.500	11.800	11.587	155,699
2026-05-19	11.250	11.550	11.250	11.450	11.244	248,317
2026-05-18	10.350	11.350	10.350	11.250	11.047	477,003
2026-05-15	11.200	11.300	11.000	11.050	10.851	327,165
2026-05-14	11.450	11.500	11.150	11.250	11.047	347,001
2026-05-13	11.400	11.500	11.350	11.400	11.195	124,172
2026-05-12	11.500	11.650	11.400	11.450	11.244	218,004
2026-05-11	11.400	11.550	11.350	11.450	11.244	155,003
2026-05-08	11.600	11.600	11.400	11.450	11.244	152,967
2026-05-07	11.450	11.650	11.400	11.500	11.293	242,323
2026-05-06	11.650	11.650	11.400	11.450	11.244	117,011
2026-05-05	11.750	11.750	11.550	11.600	11.391	68,507
2026-05-04	11.800	11.800	11.600	11.650	11.440	144,463
2026-04-30	11.800	11.800	11.600	11.650	11.440	123,439
2026-04-29	11.350	11.700	11.350	11.650	11.440	144,348

← NewerPage 2 of 5 · 244 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.