Jia Jie Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	14.150	14.300	14.050	14.100	13.232	224,000
2022-05-16	14.600	14.650	14.300	14.300	13.419	186,000
2022-05-13	14.650	14.850	14.350	14.550	13.654	288,000
2022-05-12	14.350	14.800	14.300	14.600	13.701	363,000
2022-05-11	14.250	15.150	14.250	14.400	13.513	1,275,000
2022-05-10	14.050	15.000	13.500	14.400	13.513	778,000
2022-05-09	14.400	14.600	14.200	14.250	13.372	130,000
2022-05-06	14.250	14.450	14.200	14.400	13.513	225,000
2022-05-05	14.750	14.900	14.500	14.500	13.607	218,000
2022-05-04	15.100	15.100	14.550	14.700	13.795	354,000
2022-05-03	14.950	15.250	14.700	14.800	13.889	285,000
2022-04-29	15.200	15.450	14.800	14.950	14.029	749,000
2022-04-28	15.100	15.850	14.900	15.100	14.170	1,791,000
2022-04-27	14.450	15.350	13.650	14.800	13.889	1,387,000
2022-04-26	15.350	15.450	14.350	14.700	13.795	1,703,000
2022-04-25	14.700	16.000	14.700	15.000	14.076	4,643,000
2022-04-22	14.550	14.750	14.450	14.550	13.654	369,000
2022-04-21	14.450	14.650	14.350	14.500	13.607	393,000
2022-04-20	14.700	14.800	14.400	14.450	13.560	894,000
2022-04-19	15.100	15.150	14.600	14.900	13.982	529,000
2022-04-18	15.200	15.200	14.750	15.000	14.076	609,000
2022-04-15	14.600	15.250	14.600	14.950	14.029	815,000
2022-04-14	14.400	14.600	14.250	14.550	13.654	138,000
2022-04-13	14.500	14.600	14.300	14.400	13.513	263,000
2022-04-12	15.000	15.000	14.450	14.450	13.560	281,000
2022-04-11	14.800	15.100	14.650	14.750	13.842	706,000
2022-04-08	14.300	14.650	14.100	14.650	13.748	514,000
2022-04-07	14.300	15.050	13.850	13.950	13.091	1,159,000
2022-04-06	13.550	14.600	13.550	14.300	13.419	610,000
2022-04-01	13.450	13.550	13.350	13.500	12.669	166,000
2022-03-31	13.500	13.550	13.400	13.450	12.622	91,000
2022-03-30	13.650	13.700	13.500	13.500	12.669	107,000
2022-03-29	13.500	13.600	13.400	13.500	12.669	89,000
2022-03-28	13.600	13.650	13.350	13.550	12.716	108,000
2022-03-25	13.600	13.600	13.350	13.350	12.528	213,000
2022-03-24	13.900	14.050	13.400	13.500	12.669	762,000
2022-03-23	14.300	14.300	13.850	13.950	13.091	177,000
2022-03-22	13.900	14.050	13.600	14.000	13.138	304,000
2022-03-21	14.150	14.650	13.700	13.850	12.997	805,000
2022-03-18	14.550	14.550	14.300	14.300	13.419	220,000
2022-03-17	14.000	14.700	14.000	14.350	13.466	683,000
2022-03-16	14.900	15.200	13.950	14.000	13.138	4,009,000
2022-03-15	13.200	14.500	13.200	14.500	13.607	2,733,000
2022-03-14	13.000	13.200	12.950	13.200	12.387	206,000
2022-03-11	13.000	13.000	12.850	12.950	12.153	39,000
2022-03-10	12.900	13.100	12.750	13.000	12.199	102,000
2022-03-09	12.600	13.000	12.600	12.750	11.965	84,000
2022-03-08	12.700	12.850	12.600	12.600	11.824	101,000
2022-03-07	12.900	13.000	12.650	12.900	12.106	45,000
2022-03-04	12.900	13.000	12.850	13.000	12.199	26,000
2022-03-03	12.800	13.000	12.800	12.850	12.059	58,000
2022-03-02	12.900	12.900	12.800	12.800	12.012	41,000
2022-03-01	12.850	13.000	12.850	12.950	12.153	66,000
2022-02-25	13.200	13.300	12.850	12.850	12.059	116,000
2022-02-24	13.400	13.400	13.150	13.150	12.340	79,000
2022-02-23	13.200	13.400	13.000	13.350	12.528	87,000
2022-02-22	13.300	13.400	13.050	13.300	12.481	71,000
2022-02-21	13.000	13.550	13.000	13.400	12.575	140,000
2022-02-18	13.000	13.100	12.900	13.000	12.199	58,000
2022-02-17	13.150	13.200	13.000	13.100	12.293	80,000

← NewerPage 19 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.