Jia Jie Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	17.400	17.500	16.600	16.800	16.009	370,051
2025-05-02	17.250	17.550	17.250	17.400	16.581	164,947
2025-04-30	17.400	17.850	17.200	17.200	16.390	219,182
2025-04-29	17.050	17.350	16.950	17.350	16.533	152,536
2025-04-28	16.700	17.200	16.400	17.100	16.295	422,476
2025-04-25	16.750	16.800	16.550	16.600	15.819	199,109
2025-04-24	16.500	16.550	16.350	16.400	15.628	287,002
2025-04-23	16.550	16.700	16.250	16.300	15.533	392,002
2025-04-22	16.150	16.500	16.050	16.200	15.438	182,119
2025-04-21	16.900	16.900	16.350	16.350	15.580	199,002
2025-04-18	17.050	17.100	16.900	16.900	16.105	142,486
2025-04-17	17.000	17.100	16.800	16.950	16.152	243,061
2025-04-16	17.650	17.650	17.100	17.100	16.295	238,795
2025-04-15	17.400	17.700	17.300	17.650	16.819	306,625
2025-04-14	17.750	17.850	17.050	17.050	16.247	476,665
2025-04-11	17.000	17.350	16.300	17.300	16.486	534,965
2025-04-10	17.000	17.050	16.600	17.050	16.247	484,148
2025-04-09	16.250	16.500	15.000	15.500	14.770	1,625,099
2025-04-08	15.500	16.150	15.400	15.950	15.199	1,827,375
2025-04-07	17.100	17.100	17.100	17.100	16.295	123,053
2025-04-02	19.200	19.400	19.000	19.000	18.106	399,408
2025-04-01	19.100	19.500	19.100	19.350	18.439	337,010
2025-03-31	19.800	20.000	19.000	19.050	18.153	1,335,074
2025-03-28	20.000	20.000	19.050	19.800	18.868	956,104
2025-03-27	20.200	20.200	19.900	20.000	19.059	467,648
2025-03-26	20.250	20.300	20.050	20.200	19.249	304,585
2025-03-25	20.400	20.400	20.050	20.050	19.106	357,784
2025-03-24	20.200	20.550	20.000	20.000	19.059	287,265
2025-03-21	20.100	20.750	20.000	20.200	19.249	348,002
2025-03-20	20.150	20.300	20.000	20.200	19.249	463,530
2025-03-19	20.250	20.350	20.000	20.000	19.059	352,486
2025-03-18	20.050	20.300	19.900	20.200	19.249	482,059
2025-03-17	20.300	20.350	19.900	19.900	18.963	350,014
2025-03-14	20.350	20.350	19.900	20.000	19.059	358,657
2025-03-13	20.450	20.750	19.800	19.900	18.963	514,626
2025-03-12	20.250	20.600	20.200	20.200	19.249	289,774
2025-03-11	20.300	20.300	19.900	20.200	19.249	626,523
2025-03-10	20.550	20.700	20.400	20.550	19.583	371,592
2025-03-07	21.100	21.100	20.500	20.500	19.535	609,486
2025-03-06	21.350	21.350	20.800	20.850	19.869	381,193
2025-03-05	21.350	21.500	21.100	21.150	20.155	355,844
2025-03-04	20.650	21.500	20.300	21.300	20.297	485,384
2025-03-03	21.300	21.300	20.750	20.900	19.916	794,305
2025-02-27	21.800	21.850	21.200	21.200	20.202	947,065
2025-02-26	22.250	22.300	21.700	21.800	20.774	1,324,937
2025-02-25	22.150	22.450	21.800	22.400	21.346	1,253,583
2025-02-24	22.500	22.950	22.250	22.250	21.203	1,750,210
2025-02-21	22.100	22.500	22.100	22.250	21.203	1,160,649
2025-02-20	22.250	22.300	21.900	22.050	21.012	906,401
2025-02-19	22.300	22.500	22.000	22.250	21.203	1,002,176
2025-02-18	21.400	22.300	21.400	22.050	21.012	1,900,097
2025-02-17	21.200	21.700	21.150	21.300	20.297	3,896,414
2025-02-14	21.800	22.150	21.750	21.950	20.917	601,050
2025-02-13	21.750	22.150	21.700	21.900	20.869	717,004
2025-02-12	22.550	22.650	21.800	22.050	21.012	982,223
2025-02-11	22.600	23.100	22.050	22.650	21.584	1,296,405
2025-02-10	22.700	23.150	22.300	23.150	22.060	1,125,723
2025-02-07	23.300	24.600	22.900	23.150	22.060	5,238,801
2025-02-06	21.450	23.150	21.100	23.150	22.060	1,890,424
2025-02-05	20.700	21.050	20.600	21.050	20.059	631,165

← NewerPage 7 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.