Jia Jie Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	11.500	11.500	11.300	11.450	11.244	199,409
2026-04-27	11.800	11.800	11.400	11.500	11.293	321,002
2026-04-24	11.800	12.000	11.750	11.800	11.587	389,178
2026-04-23	12.300	12.300	11.900	11.900	11.686	371,404
2026-04-22	12.450	12.450	12.250	12.250	12.029	178,102
2026-04-21	12.500	12.500	12.400	12.450	12.226	113,581
2026-04-20	12.650	12.800	12.500	12.500	12.275	662,677
2026-04-17	12.250	12.650	12.250	12.600	12.373	287,311
2026-04-16	12.350	12.400	12.250	12.350	12.128	205,146
2026-04-15	12.250	12.300	12.200	12.250	12.029	169,396
2026-04-14	12.400	12.500	12.250	12.250	12.029	202,002
2026-04-13	12.450	12.450	12.250	12.400	12.177	96,002
2026-04-10	12.500	12.550	12.400	12.450	12.226	98,484
2026-04-09	12.450	12.550	12.400	12.450	12.226	114,490
2026-04-08	12.450	12.600	12.400	12.500	12.275	167,680
2026-04-07	12.500	12.850	12.400	12.400	12.177	259,007
2026-04-02	12.750	12.850	12.700	12.750	12.520	56,003
2026-04-01	12.750	12.950	12.750	12.750	12.520	79,022
2026-03-31	12.850	12.850	12.650	12.750	12.520	67,289
2026-03-30	12.800	13.100	12.750	12.750	12.520	90,794
2026-03-27	12.950	12.950	12.800	12.900	12.668	76,004
2026-03-26	13.000	13.100	12.950	12.950	12.717	163,393
2026-03-25	13.100	13.250	13.050	13.100	12.864	144,006
2026-03-24	13.300	13.300	12.800	13.100	12.864	230,666
2026-03-23	13.250	13.250	13.050	13.100	12.864	113,656
2026-03-20	13.450	13.450	13.250	13.400	13.159	78,135
2026-03-19	13.500	13.500	13.300	13.350	13.110	87,039
2026-03-18	13.550	13.600	13.350	13.350	13.110	143,169
2026-03-17	13.900	13.900	13.550	13.550	13.306	315,658
2026-03-16	12.650	13.900	12.650	13.900	13.650	253,564
2026-03-13	12.850	12.850	12.750	12.750	12.520	121,007
2026-03-12	13.100	13.100	12.800	12.850	12.619	157,475
2026-03-11	13.000	13.200	13.000	13.100	12.864	164,005
2026-03-10	12.750	13.000	12.700	12.850	12.619	150,017
2026-03-09	13.250	13.250	12.150	12.750	12.520	420,028
2026-03-06	13.400	13.450	13.200	13.300	13.060	167,252
2026-03-05	13.500	13.600	13.400	13.400	13.159	136,101
2026-03-04	13.650	13.650	13.100	13.200	12.962	337,003
2026-03-03	13.900	13.900	13.750	13.800	13.551	153,400
2026-03-02	13.800	13.900	13.700	13.900	13.650	103,507
2026-02-26	13.850	14.000	13.850	13.850	13.601	135,329
2026-02-25	14.050	14.050	13.850	13.900	13.650	202,408
2026-02-24	13.850	14.300	13.800	14.100	13.846	230,329
2026-02-23	13.800	13.950	13.700	13.800	13.551	204,524
2026-02-11	13.750	13.800	13.650	13.700	13.453	158,548
2026-02-10	13.650	13.750	13.650	13.750	13.502	77,663
2026-02-09	13.800	13.800	13.600	13.650	13.404	334,011
2026-02-06	14.000	14.000	13.800	13.800	13.551	257,077
2026-02-05	14.050	14.300	14.000	14.050	13.797	168,115
2026-02-04	14.000	14.250	13.950	14.150	13.895	113,162
2026-02-03	14.150	14.150	13.950	14.000	13.748	181,222
2026-02-02	14.200	14.200	14.000	14.000	13.748	387,031
2026-01-30	14.500	14.500	14.250	14.250	13.993	345,027
2026-01-29	14.750	14.750	14.500	14.500	14.239	340,002
2026-01-28	14.800	15.050	14.700	14.700	14.435	277,002
2026-01-27	14.800	15.100	14.650	14.700	14.435	410,382
2026-01-26	14.700	14.850	14.550	14.700	14.435	157,463
2026-01-23	14.550	14.800	14.550	14.650	14.386	277,218
2026-01-22	14.850	14.850	14.550	14.600	14.337	313,536
2026-01-21	15.050	15.050	14.750	14.750	14.484	183,170

← NewerPage 3 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.