Jia Jie Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	15.650	15.650	15.200	15.200	14.485	198,154
2025-07-28	15.600	15.750	15.600	15.700	14.961	74,011
2025-07-25	15.750	15.850	15.700	15.700	14.961	80,599
2025-07-24	15.750	15.850	15.600	15.750	15.009	70,002
2025-07-23	15.650	15.750	15.550	15.700	14.961	181,145
2025-07-22	16.150	16.150	15.550	15.600	14.866	613,001
2025-07-21	15.950	16.100	15.850	15.950	15.199	134,543
2025-07-18	16.350	16.550	15.950	15.950	15.199	426,136
2025-07-17	15.150	16.500	15.100	16.050	15.295	1,129,002
2025-07-16	15.150	15.200	15.100	15.150	14.437	112,236
2025-07-15	15.150	15.250	15.150	15.200	14.485	89,011
2025-07-14	15.300	15.350	15.100	15.300	14.580	117,162
2025-07-11	15.250	15.400	15.100	15.400	14.675	241,034
2025-07-10	15.500	15.500	15.250	15.400	14.675	132,150
2025-07-09	15.300	15.500	15.200	15.500	14.770	97,210
2025-07-08	15.200	15.400	15.000	15.400	14.675	346,348
2025-07-07	15.650	15.650	15.200	15.400	14.675	191,002
2025-07-04	16.050	16.050	15.600	15.800	15.056	206,019
2025-07-03	15.950	16.150	15.900	16.000	15.247	130,116
2025-07-02	16.000	16.000	15.850	15.950	15.199	100,224
2025-07-01	16.100	16.250	16.000	16.100	15.342	79,025
2025-06-30	16.200	16.200	16.000	16.100	15.342	67,598
2025-06-27	16.150	16.250	16.000	16.200	15.438	84,001
2025-06-26	15.950	16.400	15.800	16.150	15.390	146,465
2025-06-25	16.300	16.400	16.050	16.100	15.342	67,791
2025-06-24	15.800	16.300	15.800	16.200	15.438	88,000
2025-06-23	15.600	15.900	15.400	15.800	15.056	114,000
2025-06-20	16.200	16.250	15.650	16.000	15.247	188,101
2025-06-19	16.550	16.550	16.200	16.200	15.438	120,050
2025-06-18	16.650	16.700	16.500	16.550	15.771	121,000
2025-06-17	16.800	17.000	16.500	16.650	15.866	177,119
2025-06-16	16.750	16.850	16.600	16.750	15.962	223,583
2025-06-13	16.800	16.950	16.600	16.750	15.962	128,410
2025-06-12	16.450	17.350	16.400	16.800	16.009	419,012
2025-06-11	16.200	16.500	16.200	16.350	15.580	156,504
2025-06-10	16.450	16.700	16.450	16.450	15.676	53,180
2025-06-09	16.550	16.550	16.400	16.400	15.628	98,316
2025-06-06	16.700	16.700	16.500	16.500	15.723	106,486
2025-06-05	16.800	16.900	16.700	16.700	15.914	71,004
2025-06-04	16.700	16.900	16.650	16.800	16.009	111,135
2025-06-03	16.850	16.850	16.600	16.600	15.819	107,001
2025-06-02	17.400	17.400	16.800	16.800	16.009	136,452
2025-05-29	17.600	17.650	17.100	17.300	16.486	131,113
2025-05-28	17.750	17.850	17.550	17.550	16.724	183,000
2025-05-27	17.600	17.800	17.500	17.550	16.724	74,101
2025-05-26	17.800	17.800	17.550	17.700	16.867	89,011
2025-05-23	17.850	17.850	17.650	17.700	16.867	48,412
2025-05-22	17.600	17.700	17.350	17.650	16.819	159,463
2025-05-21	17.600	18.100	17.600	17.850	17.010	311,187
2025-05-20	18.000	18.000	17.500	17.550	16.724	249,670
2025-05-19	17.850	18.550	17.700	17.700	16.867	960,001
2025-05-16	17.700	17.700	17.450	17.700	16.867	171,402
2025-05-15	17.650	17.800	17.250	17.500	16.676	397,201
2025-05-14	17.450	17.750	17.200	17.600	16.772	335,297
2025-05-13	17.600	17.600	17.150	17.200	16.390	128,324
2025-05-12	17.300	17.350	17.200	17.300	16.486	125,100
2025-05-09	17.550	17.600	17.250	17.300	16.486	151,497
2025-05-08	17.250	17.650	17.250	17.400	16.581	189,853
2025-05-07	17.000	17.400	16.950	17.300	16.486	308,000
2025-05-06	16.650	17.100	16.600	17.000	16.200	163,141

← NewerPage 6 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.