Jia Jie Biomedical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 20.700 | 21.100 | 20.300 | 20.550 | 19.583 | 1,477,216 |
| 2025-02-03 | 20.900 | 21.250 | 20.400 | 20.450 | 19.487 | 1,655,576 |
| 2025-01-22 | 21.450 | 21.450 | 21.150 | 21.200 | 20.202 | 596,000 |
| 2025-01-21 | 21.300 | 21.600 | 21.000 | 21.300 | 20.297 | 660,000 |
| 2025-01-20 | 21.550 | 21.650 | 21.000 | 21.100 | 20.107 | 809,000 |
| 2025-01-17 | 22.000 | 22.050 | 21.450 | 21.550 | 20.536 | 585,000 |
| 2025-01-16 | 22.350 | 22.400 | 21.800 | 21.900 | 20.869 | 1,039,000 |
| 2025-01-15 | 22.400 | 22.950 | 21.900 | 21.950 | 20.917 | 1,173,000 |
| 2025-01-14 | 23.500 | 23.550 | 22.550 | 23.000 | 21.917 | 1,558,000 |
| 2025-01-13 | 24.500 | 25.750 | 23.800 | 24.050 | 22.918 | 4,877,000 |
| 2025-01-10 | 25.750 | 25.900 | 23.750 | 24.350 | 23.204 | 6,289,000 |
| 2025-01-09 | 23.900 | 23.900 | 23.100 | 23.900 | 22.775 | 2,015,000 |
| 2025-01-08 | 21.150 | 21.750 | 21.100 | 21.750 | 20.726 | 1,084,000 |
| 2025-01-07 | 20.400 | 20.600 | 19.750 | 19.800 | 18.868 | 436,000 |
| 2025-01-06 | 20.250 | 20.400 | 20.000 | 20.200 | 19.249 | 398,000 |
| 2025-01-03 | 21.200 | 21.350 | 20.000 | 20.150 | 19.202 | 709,000 |
| 2025-01-02 | 21.500 | 21.700 | 21.200 | 21.200 | 20.202 | 566,000 |
| 2024-12-31 | 21.506 | 22.187 | 21.457 | 21.700 | 20.679 | 390,500 |
| 2024-12-30 | 21.554 | 21.895 | 21.408 | 21.408 | 20.401 | 182,918 |
| 2024-12-27 | 21.700 | 22.576 | 21.652 | 21.749 | 20.725 | 742,978 |
| 2024-12-26 | 21.408 | 21.700 | 21.408 | 21.457 | 20.447 | 347,339 |
| 2024-12-25 | 21.506 | 21.506 | 21.214 | 21.263 | 20.262 | 154,144 |
| 2024-12-24 | 21.311 | 21.700 | 21.117 | 21.311 | 20.308 | 200,388 |
| 2024-12-23 | 21.800 | 22.150 | 21.750 | 21.800 | 20.774 | 140,000 |
| 2024-12-20 | 21.800 | 22.100 | 21.750 | 21.800 | 20.774 | 242,000 |
| 2024-12-19 | 21.850 | 21.900 | 21.450 | 21.850 | 20.822 | 253,000 |
| 2024-12-18 | 22.100 | 22.100 | 21.750 | 21.850 | 20.822 | 213,000 |
| 2024-12-17 | 21.600 | 22.150 | 21.600 | 21.900 | 20.869 | 375,000 |
| 2024-12-16 | 22.550 | 22.550 | 21.650 | 21.650 | 20.631 | 506,000 |
| 2024-12-13 | 22.750 | 22.750 | 22.250 | 22.250 | 21.203 | 426,000 |
| 2024-12-12 | 22.700 | 23.350 | 22.600 | 22.700 | 21.632 | 398,000 |
| 2024-12-11 | 23.650 | 23.650 | 22.650 | 22.650 | 21.584 | 864,000 |
| 2024-12-10 | 24.450 | 24.450 | 23.600 | 23.750 | 22.632 | 339,000 |
| 2024-12-09 | 24.900 | 24.900 | 24.300 | 24.300 | 23.156 | 213,000 |
| 2024-12-06 | 24.150 | 25.050 | 24.150 | 24.750 | 23.585 | 595,000 |
| 2024-12-05 | 24.500 | 24.600 | 24.150 | 24.150 | 23.013 | 299,000 |
| 2024-12-04 | 24.600 | 24.650 | 24.250 | 24.300 | 23.156 | 236,000 |
| 2024-12-03 | 24.350 | 25.150 | 24.350 | 24.450 | 23.299 | 455,000 |
| 2024-12-02 | 24.450 | 24.550 | 24.100 | 24.150 | 23.013 | 203,000 |
| 2024-11-29 | 23.600 | 24.200 | 23.400 | 24.000 | 22.870 | 353,000 |
| 2024-11-28 | 24.100 | 24.200 | 23.750 | 23.800 | 22.680 | 482,000 |
| 2024-11-27 | 24.650 | 24.800 | 24.050 | 24.150 | 23.013 | 311,000 |
| 2024-11-26 | 24.900 | 24.900 | 24.600 | 24.600 | 23.442 | 188,000 |
| 2024-11-25 | 24.550 | 25.000 | 24.400 | 24.900 | 23.728 | 363,000 |
| 2024-11-22 | 24.700 | 24.750 | 24.400 | 24.400 | 23.252 | 198,000 |
| 2024-11-21 | 24.400 | 24.650 | 24.250 | 24.500 | 23.347 | 212,000 |
| 2024-11-20 | 24.450 | 25.300 | 24.200 | 24.400 | 23.252 | 337,794 |
| 2024-11-19 | 24.100 | 24.550 | 24.100 | 24.350 | 23.204 | 273,000 |
| 2024-11-18 | 24.900 | 24.950 | 23.900 | 24.000 | 22.870 | 818,000 |
| 2024-11-15 | 24.850 | 25.750 | 24.700 | 24.950 | 23.776 | 768,000 |
| 2024-11-14 | 25.900 | 26.000 | 25.100 | 25.100 | 23.919 | 614,000 |
| 2024-11-13 | 26.050 | 26.350 | 25.700 | 25.700 | 24.490 | 760,000 |
| 2024-11-12 | 25.900 | 26.950 | 25.900 | 26.400 | 25.157 | 890,000 |
| 2024-11-11 | 26.100 | 26.200 | 25.500 | 25.900 | 24.681 | 469,000 |
| 2024-11-08 | 26.150 | 26.150 | 25.200 | 25.200 | 24.014 | 698,000 |
| 2024-11-07 | 25.950 | 26.750 | 25.900 | 26.150 | 24.919 | 727,000 |
| 2024-11-06 | 25.850 | 25.850 | 25.300 | 25.450 | 24.252 | 442,000 |
| 2024-11-05 | 25.900 | 26.200 | 25.550 | 25.700 | 24.490 | 252,000 |
| 2024-11-04 | 25.850 | 25.900 | 25.550 | 25.600 | 24.395 | 418,000 |
| 2024-11-01 | 25.450 | 26.200 | 25.300 | 25.700 | 24.490 | 352,000 |
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.