Jia Jie Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.500	15.650	15.500	15.550	15.270	139,676
2025-10-22	15.350	15.600	15.350	15.500	15.221	165,174
2025-10-21	15.250	15.350	15.150	15.300	15.024	161,100
2025-10-20	15.250	15.450	15.150	15.200	14.926	178,062
2025-10-17	15.300	15.350	15.200	15.200	14.926	161,381
2025-10-16	15.350	15.600	15.300	15.300	15.024	126,003
2025-10-15	15.650	15.650	15.250	15.300	15.024	145,345
2025-10-14	15.550	15.650	15.100	15.300	15.024	229,596
2025-10-13	15.400	15.600	15.400	15.550	15.270	209,285
2025-10-09	16.000	16.100	15.950	15.950	15.663	299,597
2025-10-08	16.150	16.200	16.050	16.100	15.810	161,156
2025-10-07	16.400	16.400	16.100	16.100	15.810	207,466
2025-10-03	16.400	16.400	16.250	16.300	16.006	158,000
2025-10-02	16.850	16.950	16.350	16.350	16.055	264,053
2025-10-01	17.250	17.400	16.800	16.800	16.497	431,324
2025-09-30	16.450	17.500	16.450	17.500	17.185	552,032
2025-09-29	16.500	16.500	16.500	16.500	16.203	0
2025-09-26	16.500	16.550	16.100	16.500	16.203	509,439
2025-09-25	16.250	16.500	16.250	16.500	16.203	161,630
2025-09-24	16.400	16.450	16.250	16.250	15.957	443,387
2025-09-23	16.800	16.950	16.750	16.900	16.105	323,350
2025-09-22	16.650	16.850	16.600	16.600	15.819	212,877
2025-09-19	16.800	16.850	16.600	16.600	15.819	135,114
2025-09-18	16.700	16.750	16.600	16.600	15.819	156,754
2025-09-17	16.600	16.900	16.550	16.600	15.819	143,185
2025-09-16	16.700	16.750	16.500	16.600	15.819	194,488
2025-09-15	16.650	16.700	16.400	16.450	15.676	162,001
2025-09-12	16.800	16.850	16.650	16.650	15.866	156,112
2025-09-11	16.900	17.050	16.600	16.800	16.009	344,001
2025-09-10	16.950	17.050	16.850	16.900	16.105	123,920
2025-09-09	16.900	17.000	16.800	16.850	16.057	161,162
2025-09-08	17.150	17.150	16.900	16.900	16.105	188,548
2025-09-05	17.150	17.750	17.100	17.200	16.390	247,000
2025-09-04	17.350	17.350	17.050	17.150	16.343	255,060
2025-09-03	16.450	17.250	16.350	17.150	16.343	469,073
2025-09-02	16.700	17.000	16.400	16.450	15.676	232,050
2025-09-01	17.000	17.000	16.350	16.350	15.580	317,324
2025-08-29	17.200	17.200	16.950	17.000	16.200	157,603
2025-08-28	17.200	17.350	17.050	17.150	16.343	208,514
2025-08-27	17.000	17.450	16.900	17.100	16.295	326,257
2025-08-26	17.100	17.150	16.600	17.000	16.200	361,387
2025-08-25	17.400	17.400	16.850	17.000	16.200	399,530
2025-08-22	17.550	17.550	17.200	17.200	16.390	374,178
2025-08-21	17.800	18.050	17.200	17.600	16.772	1,238,633
2025-08-20	17.800	18.800	17.550	18.100	17.248	4,854,304
2025-08-19	15.600	17.100	15.500	17.100	16.295	1,528,107
2025-08-18	15.550	15.750	15.500	15.550	14.818	102,010
2025-08-15	15.750	15.750	15.450	15.550	14.818	143,000
2025-08-14	15.550	15.600	15.450	15.600	14.866	125,223
2025-08-13	15.550	15.700	15.400	15.500	14.770	169,608
2025-08-12	15.450	15.600	15.350	15.550	14.818	132,404
2025-08-11	15.350	15.550	15.250	15.500	14.770	123,600
2025-08-08	15.550	15.600	15.450	15.450	14.723	158,675
2025-08-07	15.500	15.850	15.500	15.550	14.818	145,020
2025-08-06	15.600	15.700	15.450	15.550	14.818	98,000
2025-08-05	15.350	15.700	15.350	15.600	14.866	96,200
2025-08-04	15.200	15.400	15.100	15.300	14.580	70,020
2025-08-01	15.150	15.150	15.150	15.150	14.437	0
2025-07-31	15.250	15.300	15.100	15.150	14.437	72,183
2025-07-30	15.250	15.300	15.150	15.200	14.485	93,445

← NewerPage 5 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.