Jia Jie Biomedical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 26.500 | 26.600 | 25.700 | 25.700 | 24.490 | 912,000 |
| 2024-10-29 | 26.900 | 27.100 | 26.300 | 26.300 | 25.062 | 396,000 |
| 2024-10-28 | 28.100 | 28.100 | 26.850 | 26.850 | 25.586 | 918,000 |
| 2024-10-25 | 28.500 | 28.600 | 27.800 | 27.800 | 26.491 | 986,000 |
| 2024-10-24 | 27.450 | 28.900 | 27.450 | 28.300 | 26.968 | 2,468,000 |
| 2024-10-23 | 26.550 | 28.200 | 26.500 | 27.450 | 26.158 | 1,314,000 |
| 2024-10-22 | 26.900 | 26.900 | 26.450 | 26.450 | 25.205 | 204,000 |
| 2024-10-21 | 25.750 | 27.150 | 25.750 | 26.700 | 25.443 | 607,000 |
| 2024-10-18 | 26.050 | 26.050 | 25.650 | 25.700 | 24.490 | 539,000 |
| 2024-10-17 | 26.000 | 26.300 | 26.000 | 26.050 | 24.824 | 256,000 |
| 2024-10-16 | 25.900 | 26.200 | 25.800 | 26.050 | 24.824 | 315,000 |
| 2024-10-15 | 26.250 | 26.500 | 25.900 | 25.950 | 24.729 | 472,000 |
| 2024-10-14 | 26.150 | 26.250 | 25.900 | 25.950 | 24.729 | 495,000 |
| 2024-10-11 | 26.350 | 26.700 | 26.200 | 26.200 | 24.967 | 383,000 |
| 2024-10-09 | 27.150 | 27.150 | 26.300 | 26.350 | 25.110 | 757,000 |
| 2024-10-08 | 27.250 | 27.600 | 26.600 | 26.750 | 25.491 | 675,000 |
| 2024-10-07 | 27.300 | 27.450 | 27.100 | 27.150 | 25.872 | 535,000 |
| 2024-10-04 | 28.100 | 28.200 | 27.200 | 27.200 | 25.920 | 908,000 |
| 2024-10-01 | 28.100 | 28.350 | 28.000 | 28.250 | 26.920 | 432,000 |
| 2024-09-30 | 28.400 | 28.600 | 28.000 | 28.050 | 26.730 | 455,000 |
| 2024-09-27 | 27.950 | 28.500 | 27.950 | 28.400 | 27.063 | 707,000 |
| 2024-09-26 | 28.300 | 28.600 | 28.000 | 28.000 | 26.682 | 454,000 |
| 2024-09-25 | 28.250 | 28.500 | 28.050 | 28.100 | 26.777 | 683,000 |
| 2024-09-24 | 28.550 | 28.550 | 27.800 | 27.950 | 26.634 | 630,000 |
| 2024-09-23 | 28.600 | 28.650 | 28.300 | 28.300 | 26.968 | 428,000 |
| 2024-09-20 | 28.950 | 29.250 | 28.500 | 28.600 | 27.254 | 703,000 |
| 2024-09-19 | 29.200 | 29.200 | 28.450 | 28.850 | 27.492 | 733,000 |
| 2024-09-18 | 28.200 | 29.700 | 28.200 | 28.700 | 27.349 | 1,058,000 |
| 2024-09-16 | 28.400 | 28.400 | 28.050 | 28.150 | 26.825 | 635,000 |
| 2024-09-13 | 28.300 | 28.500 | 28.000 | 28.200 | 26.873 | 526,000 |
| 2024-09-12 | 28.500 | 28.500 | 28.000 | 28.050 | 26.730 | 573,000 |
| 2024-09-11 | 28.500 | 28.600 | 28.000 | 28.000 | 26.682 | 498,000 |
| 2024-09-10 | 29.200 | 29.200 | 27.900 | 28.000 | 26.682 | 729,000 |
| 2024-09-09 | 28.600 | 29.200 | 28.300 | 28.900 | 27.540 | 417,000 |
| 2024-09-06 | 28.800 | 29.350 | 28.300 | 29.000 | 27.635 | 588,000 |
| 2024-09-05 | 29.550 | 29.800 | 28.400 | 28.450 | 27.111 | 1,223,000 |
| 2024-09-04 | 29.500 | 30.050 | 27.900 | 29.250 | 27.873 | 1,395,000 |
| 2024-09-03 | 30.750 | 31.300 | 30.100 | 30.150 | 28.731 | 916,000 |
| 2024-09-02 | 30.600 | 31.400 | 30.600 | 30.650 | 29.207 | 1,214,000 |
| 2024-08-30 | 30.750 | 30.900 | 30.500 | 30.550 | 29.112 | 620,000 |
| 2024-08-29 | 31.450 | 31.650 | 30.450 | 30.600 | 29.160 | 1,343,000 |
| 2024-08-28 | 31.100 | 31.700 | 30.650 | 31.450 | 29.970 | 1,380,000 |
| 2024-08-27 | 30.450 | 30.800 | 30.100 | 30.400 | 28.969 | 900,000 |
| 2024-08-26 | 31.850 | 32.150 | 30.300 | 30.300 | 28.874 | 1,600,000 |
| 2024-08-23 | 31.400 | 32.000 | 31.000 | 31.950 | 29.982 | 1,420,000 |
| 2024-08-22 | 32.600 | 33.100 | 31.700 | 31.700 | 29.748 | 2,244,000 |
| 2024-08-21 | 32.400 | 34.500 | 32.300 | 32.300 | 30.311 | 7,580,000 |
| 2024-08-20 | 30.550 | 32.950 | 30.550 | 31.950 | 29.982 | 4,278,000 |
| 2024-08-19 | 30.850 | 31.200 | 30.250 | 30.350 | 28.481 | 1,571,000 |
| 2024-08-16 | 31.000 | 31.350 | 30.500 | 30.650 | 28.763 | 2,008,000 |
| 2024-08-15 | 30.500 | 31.000 | 29.850 | 30.650 | 28.763 | 1,952,000 |
| 2024-08-14 | 29.850 | 31.450 | 29.850 | 29.900 | 28.059 | 2,174,000 |
| 2024-08-13 | 28.600 | 30.450 | 28.600 | 29.600 | 27.777 | 1,935,000 |
| 2024-08-12 | 29.000 | 29.950 | 28.650 | 28.700 | 26.933 | 2,491,000 |
| 2024-08-09 | 32.000 | 32.250 | 30.200 | 30.200 | 28.340 | 3,912,000 |
| 2024-08-08 | 29.750 | 31.450 | 29.650 | 30.750 | 28.856 | 2,399,000 |
| 2024-08-07 | 28.700 | 30.500 | 28.350 | 29.850 | 28.012 | 2,380,000 |
| 2024-08-06 | 28.500 | 29.400 | 25.100 | 28.050 | 26.323 | 2,533,000 |
| 2024-08-05 | 30.100 | 30.100 | 27.600 | 27.650 | 25.947 | 3,191,000 |
| 2024-08-02 | 30.450 | 31.800 | 30.000 | 30.650 | 28.763 | 1,811,000 |
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.