Jia Jie Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	12.800	13.200	12.700	13.150	12.340	191,000
2022-02-15	12.600	12.750	12.550	12.750	11.965	57,000
2022-02-14	12.550	12.850	12.350	12.600	11.824	551,000
2022-02-11	12.350	12.750	12.350	12.500	11.730	191,000
2022-02-10	12.750	12.750	12.400	12.400	11.636	661,000
2022-02-09	12.900	12.900	12.500	12.600	11.824	456,000
2022-02-08	12.800	12.900	12.800	12.900	12.106	37,000
2022-02-07	12.800	12.800	12.650	12.800	12.012	47,000
2022-01-26	12.800	12.800	12.650	12.700	11.918	47,000
2022-01-25	12.800	12.900	12.700	12.800	12.012	79,000
2022-01-24	13.000	13.000	12.850	13.000	12.199	39,000
2022-01-21	12.800	13.000	12.800	13.000	12.199	51,000
2022-01-20	13.000	13.000	12.900	12.950	12.153	20,000
2022-01-19	13.000	13.000	12.800	12.950	12.153	43,000
2022-01-18	13.100	13.100	13.000	13.050	12.246	11,000
2022-01-17	13.050	13.300	13.050	13.150	12.340	24,000
2022-01-14	13.000	13.250	12.900	13.250	12.434	94,000
2022-01-13	13.200	13.300	13.150	13.150	12.340	46,000
2022-01-12	13.400	13.400	13.200	13.200	12.387	47,000
2022-01-11	13.450	13.450	13.350	13.450	12.622	39,000
2022-01-10	13.450	13.450	13.400	13.450	12.622	49,000
2022-01-07	13.450	13.450	13.350	13.400	12.575	18,000
2022-01-06	13.300	13.500	13.300	13.300	12.481	20,000
2022-01-05	13.400	13.500	13.200	13.350	12.528	73,000
2022-01-04	13.450	13.600	13.450	13.450	12.622	17,000
2022-01-03	13.450	13.500	13.400	13.450	12.622	173,000
2021-12-30	13.300	13.400	13.200	13.400	12.575	65,000
2021-12-29	13.350	13.350	13.200	13.300	12.481	76,000
2021-12-28	13.450	13.450	13.300	13.350	12.528	60,000
2021-12-27	13.400	13.450	13.400	13.400	12.575	46,000
2021-12-24	13.400	13.500	13.400	13.400	12.575	28,000
2021-12-23	13.500	13.500	13.450	13.450	12.622	67,000
2021-12-22	13.500	13.550	13.400	13.450	12.622	62,000
2021-12-21	13.500	13.550	13.450	13.450	12.622	10,000
2021-12-20	13.450	13.550	13.450	13.500	12.669	21,000
2021-12-17	13.500	13.650	13.500	13.600	12.763	81,000
2021-12-16	13.450	13.450	13.300	13.450	12.622	158,000
2021-12-15	13.450	13.600	13.400	13.400	12.575	35,000
2021-12-14	13.650	13.800	13.400	13.400	12.575	118,000
2021-12-13	13.550	13.800	13.550	13.650	12.809	43,000
2021-12-10	13.550	13.800	13.350	13.800	12.950	51,000
2021-12-09	13.500	13.550	13.300	13.500	12.669	63,000
2021-12-08	13.500	13.650	13.450	13.450	12.622	53,000
2021-12-07	13.450	13.600	13.400	13.450	12.622	30,000
2021-12-06	13.500	13.600	13.500	13.500	12.669	50,000
2021-12-03	13.700	13.700	13.550	13.600	12.763	25,000
2021-12-02	13.650	13.700	13.500	13.600	12.763	27,000
2021-12-01	13.450	13.650	13.450	13.650	12.809	121,000
2021-11-30	13.650	13.650	13.500	13.650	12.809	89,000
2021-11-29	13.700	13.800	13.500	13.650	12.809	71,000
2021-11-26	13.850	13.900	13.800	13.850	12.997	71,000
2021-11-25	13.950	13.950	13.850	13.900	13.044	45,000
2021-11-24	13.850	13.900	13.550	13.750	12.903	155,000
2021-11-23	13.800	13.950	13.700	13.800	12.950	54,000
2021-11-22	13.800	14.000	13.800	13.850	12.997	42,000
2021-11-19	14.000	14.000	13.800	13.800	12.950	45,000
2021-11-18	14.000	14.100	13.900	14.050	13.185	125,000
2021-11-17	13.850	14.050	13.800	13.950	13.091	172,000
2021-11-16	13.650	13.850	13.600	13.700	12.856	88,000
2021-11-15	13.600	13.850	13.600	13.650	12.809	99,000

← NewerPage 20 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.