Jia Jie Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	15.100	15.150	14.900	15.000	14.730	210,708
2026-01-19	14.950	15.100	14.900	15.000	14.730	243,673
2026-01-16	15.100	15.200	14.950	14.950	14.681	235,002
2026-01-15	14.850	15.400	14.850	15.100	14.828	482,928
2026-01-14	14.700	14.900	14.700	14.850	14.582	287,102
2026-01-13	14.700	14.800	14.600	14.750	14.484	172,331
2026-01-12	14.900	14.900	14.600	14.700	14.435	491,005
2026-01-09	14.800	14.800	14.600	14.600	14.337	360,140
2026-01-08	14.800	14.850	14.600	14.600	14.337	313,001
2026-01-07	14.650	14.800	14.600	14.800	14.533	167,007
2026-01-06	14.650	14.800	14.550	14.650	14.386	230,620
2026-01-05	15.100	15.200	14.700	14.700	14.435	596,364
2026-01-02	15.400	15.450	14.950	15.200	14.926	482,776
2025-12-31	15.050	15.500	15.050	15.500	15.221	356,032
2025-12-30	15.150	15.150	15.050	15.050	14.779	243,184
2025-12-29	15.150	15.200	15.100	15.150	14.877	211,487
2025-12-26	15.200	15.200	15.150	15.150	14.877	111,526
2025-12-24	15.250	15.250	15.100	15.150	14.877	184,182
2025-12-23	15.300	15.300	15.050	15.100	14.828	119,398
2025-12-22	15.300	15.300	15.150	15.200	14.926	61,001
2025-12-19	15.200	15.200	15.100	15.150	14.877	131,738
2025-12-18	15.200	15.200	15.000	15.150	14.877	130,006
2025-12-17	15.350	15.350	15.100	15.100	14.828	134,532
2025-12-16	15.300	15.300	15.100	15.150	14.877	111,001
2025-12-15	15.250	15.300	15.100	15.250	14.975	74,486
2025-12-12	15.250	15.400	15.250	15.250	14.975	142,612
2025-12-11	15.400	15.400	15.200	15.250	14.975	185,038
2025-12-10	15.350	15.500	15.350	15.400	15.123	107,006
2025-12-09	15.400	15.400	15.250	15.300	15.024	87,346
2025-12-08	15.550	15.550	15.250	15.250	14.975	135,338
2025-12-05	15.600	15.650	15.500	15.500	15.221	44,142
2025-12-04	15.500	15.700	15.500	15.650	15.368	68,051
2025-12-03	15.500	15.600	15.500	15.500	15.221	64,000
2025-12-02	15.550	15.600	15.450	15.500	15.221	92,766
2025-12-01	15.800	15.800	15.500	15.500	15.221	272,294
2025-11-28	16.000	16.100	15.800	15.800	15.515	166,324
2025-11-27	15.900	15.950	15.800	15.900	15.614	73,187
2025-11-26	15.900	16.100	15.850	15.850	15.564	77,221
2025-11-25	16.100	16.100	15.850	15.850	15.564	96,031
2025-11-24	16.100	16.200	15.900	16.000	15.712	84,137
2025-11-21	16.050	16.150	15.800	15.950	15.663	175,061
2025-11-20	16.200	16.300	16.000	16.000	15.712	207,104
2025-11-19	16.250	16.900	16.100	16.100	15.810	357,370
2025-11-18	15.800	16.100	15.800	16.100	15.810	253,281
2025-11-17	16.000	16.150	15.950	16.050	15.761	115,826
2025-11-14	15.900	16.300	15.900	16.050	15.761	151,001
2025-11-13	16.150	16.150	15.950	16.000	15.712	239,422
2025-11-12	16.100	16.450	16.100	16.200	15.908	162,611
2025-11-11	16.000	16.050	15.950	16.050	15.761	160,400
2025-11-10	15.950	16.000	15.800	16.000	15.712	229,195
2025-11-07	15.950	16.150	15.900	16.000	15.712	184,035
2025-11-06	16.100	16.200	15.900	16.000	15.712	220,079
2025-11-05	15.900	16.150	15.800	16.000	15.712	312,000
2025-11-04	15.800	16.000	15.700	15.950	15.663	332,912
2025-11-03	15.200	15.700	15.200	15.700	15.417	322,121
2025-10-31	15.200	15.300	15.150	15.200	14.926	79,662
2025-10-30	15.200	15.250	15.100	15.150	14.877	206,000
2025-10-29	15.250	15.350	15.200	15.200	14.926	120,716
2025-10-28	15.450	15.450	15.250	15.250	14.975	138,490
2025-10-27	15.650	15.650	15.450	15.500	15.221	111,559

← NewerPage 4 of 21 · 1,220 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.