Jia Jie Biomedical Co., Ltd. (TPEX:4109)
Taiwan
· Delayed Price · Currency is TWD 12.75
-0.55 (-4.14%)
Mar 9, 2026, 1:30 PM CST
Jia Jie Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.25 | 13.25 | 12.15 | 12.75 | 12.75 | -4.14% | 424,785 |
| Mar 6, 2026 | 13.40 | 13.45 | 13.20 | 13.30 | 13.30 | -0.75% | 168,063 |
| Mar 5, 2026 | 13.50 | 13.60 | 13.40 | 13.40 | 13.40 | 1.52% | 137,445 |
| Mar 4, 2026 | 13.65 | 13.65 | 13.10 | 13.20 | 13.20 | -4.35% | 341,114 |
| Mar 3, 2026 | 13.90 | 13.90 | 13.75 | 13.80 | 13.80 | -0.72% | 153,871 |
| Mar 2, 2026 | 13.80 | 13.90 | 13.70 | 13.90 | 13.90 | 0.36% | 104,720 |
| Feb 26, 2026 | 13.85 | 14.00 | 13.85 | 13.85 | 13.85 | -0.36% | 137,760 |
| Feb 25, 2026 | 14.05 | 14.05 | 13.85 | 13.90 | 13.90 | -1.42% | 203,960 |
| Feb 24, 2026 | 13.85 | 14.30 | 13.80 | 14.10 | 14.10 | 2.17% | 232,174 |
| Feb 23, 2026 | 13.80 | 13.95 | 13.70 | 13.80 | 13.80 | 0.73% | 207,032 |
| Feb 11, 2026 | 13.75 | 13.80 | 13.65 | 13.70 | 13.70 | -0.36% | 160,376 |
| Feb 10, 2026 | 13.65 | 13.75 | 13.65 | 13.75 | 13.75 | 0.73% | 77,024 |
| Feb 9, 2026 | 13.80 | 13.80 | 13.60 | 13.65 | 13.65 | -1.09% | 338,087 |
| Feb 6, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.78% | 259,865 |
| Feb 5, 2026 | 14.05 | 14.30 | 14.00 | 14.05 | 14.05 | -0.71% | 169,000 |
| Feb 4, 2026 | 14.00 | 14.25 | 13.95 | 14.15 | 14.15 | 1.07% | 113,618 |
| Feb 3, 2026 | 14.15 | 14.15 | 13.95 | 14.00 | 14.00 | - | 182,768 |
| Feb 2, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.75% | 389,061 |
| Jan 30, 2026 | 14.50 | 14.50 | 14.25 | 14.25 | 14.25 | -1.72% | 349,240 |
| Jan 29, 2026 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | -1.36% | 342,552 |
| Jan 28, 2026 | 14.80 | 15.05 | 14.70 | 14.70 | 14.70 | - | 278,768 |
| Jan 27, 2026 | 14.80 | 15.10 | 14.65 | 14.70 | 14.70 | - | 411,951 |
| Jan 26, 2026 | 14.70 | 14.85 | 14.55 | 14.70 | 14.70 | 0.34% | 159,709 |
| Jan 23, 2026 | 14.55 | 14.80 | 14.55 | 14.65 | 14.65 | 0.34% | 277,455 |
| Jan 22, 2026 | 14.85 | 14.85 | 14.55 | 14.60 | 14.60 | -1.02% | 315,582 |
| Jan 21, 2026 | 15.05 | 15.05 | 14.75 | 14.75 | 14.75 | -1.67% | 184,549 |
| Jan 20, 2026 | 15.10 | 15.15 | 14.90 | 15.00 | 15.00 | - | 213,171 |
| Jan 19, 2026 | 14.95 | 15.10 | 14.90 | 15.00 | 15.00 | 0.33% | 244,717 |
| Jan 16, 2026 | 15.10 | 15.20 | 14.95 | 14.95 | 14.95 | -0.99% | 236,085 |
| Jan 15, 2026 | 14.85 | 15.40 | 14.85 | 15.10 | 15.10 | 1.68% | 484,010 |
| Jan 14, 2026 | 14.70 | 14.90 | 14.70 | 14.85 | 14.85 | 0.68% | 288,879 |
| Jan 13, 2026 | 14.70 | 14.80 | 14.60 | 14.75 | 14.75 | 0.34% | 172,843 |
| Jan 12, 2026 | 14.90 | 14.90 | 14.60 | 14.70 | 14.70 | 0.68% | 491,662 |
| Jan 9, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | - | 361,400 |
| Jan 8, 2026 | 14.80 | 14.85 | 14.60 | 14.60 | 14.60 | -1.35% | 315,981 |
| Jan 7, 2026 | 14.65 | 14.80 | 14.60 | 14.80 | 14.80 | 1.02% | 168,057 |
| Jan 6, 2026 | 14.65 | 14.80 | 14.55 | 14.65 | 14.65 | -0.34% | 234,122 |
| Jan 5, 2026 | 15.10 | 15.20 | 14.70 | 14.70 | 14.70 | -3.29% | 600,663 |
| Jan 2, 2026 | 15.40 | 15.45 | 14.95 | 15.20 | 15.20 | -1.94% | 484,737 |
| Dec 31, 2025 | 15.05 | 15.50 | 15.05 | 15.50 | 15.50 | 2.99% | 367,621 |
| Dec 30, 2025 | 15.15 | 15.15 | 15.05 | 15.05 | 15.05 | -0.66% | 244,026 |
| Dec 29, 2025 | 15.15 | 15.20 | 15.10 | 15.15 | 15.15 | - | 213,437 |
| Dec 26, 2025 | 15.20 | 15.20 | 15.15 | 15.15 | 15.15 | - | 112,958 |
| Dec 24, 2025 | 15.25 | 15.25 | 15.10 | 15.15 | 15.15 | 0.33% | 186,745 |
| Dec 23, 2025 | 15.30 | 15.30 | 15.05 | 15.10 | 15.10 | -0.66% | 120,258 |
| Dec 22, 2025 | 15.30 | 15.30 | 15.15 | 15.20 | 15.20 | 0.33% | 61,538 |
| Dec 19, 2025 | 15.20 | 15.20 | 15.10 | 15.15 | 15.15 | - | 132,201 |
| Dec 18, 2025 | 15.20 | 15.20 | 15.00 | 15.15 | 15.15 | 0.33% | 130,576 |
| Dec 17, 2025 | 15.35 | 15.35 | 15.10 | 15.10 | 15.10 | -0.33% | 134,796 |
| Dec 16, 2025 | 15.30 | 15.30 | 15.10 | 15.15 | 15.15 | -0.66% | 112,059 |
| Dec 15, 2025 | 15.25 | 15.30 | 15.10 | 15.25 | 15.25 | - | 74,700 |
| Dec 12, 2025 | 15.25 | 15.40 | 15.25 | 15.25 | 15.25 | - | 142,824 |
| Dec 11, 2025 | 15.40 | 15.40 | 15.20 | 15.25 | 15.25 | -0.97% | 185,858 |
| Dec 10, 2025 | 15.35 | 15.50 | 15.35 | 15.40 | 15.40 | 0.65% | 107,625 |
| Dec 9, 2025 | 15.40 | 15.40 | 15.25 | 15.30 | 15.30 | 0.33% | 87,758 |
| Dec 8, 2025 | 15.55 | 15.55 | 15.25 | 15.25 | 15.25 | -1.61% | 135,710 |
| Dec 5, 2025 | 15.60 | 15.65 | 15.50 | 15.50 | 15.50 | -0.96% | 44,385 |
| Dec 4, 2025 | 15.50 | 15.70 | 15.50 | 15.65 | 15.65 | 0.97% | 68,482 |
| Dec 3, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | - | 64,589 |
| Dec 2, 2025 | 15.55 | 15.60 | 15.45 | 15.50 | 15.50 | - | 93,247 |
| Dec 1, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -1.90% | 273,537 |
| Nov 28, 2025 | 16.00 | 16.10 | 15.80 | 15.80 | 15.80 | -0.63% | 167,512 |
| Nov 27, 2025 | 15.90 | 15.95 | 15.80 | 15.90 | 15.90 | 0.32% | 73,208 |
| Nov 26, 2025 | 15.90 | 16.10 | 15.85 | 15.85 | 15.85 | - | 79,550 |
| Nov 25, 2025 | 16.10 | 16.10 | 15.85 | 15.85 | 15.85 | -0.94% | 97,579 |
| Nov 24, 2025 | 16.10 | 16.20 | 15.90 | 16.00 | 16.00 | 0.31% | 85,312 |
| Nov 21, 2025 | 16.05 | 16.15 | 15.80 | 15.95 | 15.95 | -0.31% | 175,681 |
| Nov 20, 2025 | 16.20 | 16.30 | 16.00 | 16.00 | 16.00 | -0.62% | 208,308 |
| Nov 19, 2025 | 16.25 | 16.90 | 16.10 | 16.10 | 16.10 | - | 360,058 |
| Nov 18, 2025 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | 0.31% | 253,839 |
| Nov 17, 2025 | 16.00 | 16.15 | 15.95 | 16.05 | 16.05 | - | 116,808 |
| Nov 14, 2025 | 15.90 | 16.30 | 15.90 | 16.05 | 16.05 | 0.31% | 151,265 |
| Nov 13, 2025 | 16.15 | 16.15 | 15.95 | 16.00 | 16.00 | -1.23% | 239,881 |
| Nov 12, 2025 | 16.10 | 16.45 | 16.10 | 16.20 | 16.20 | 0.93% | 165,431 |
| Nov 11, 2025 | 16.00 | 16.05 | 15.95 | 16.05 | 16.05 | 0.31% | 161,330 |
| Nov 10, 2025 | 15.95 | 16.00 | 15.80 | 16.00 | 16.00 | - | 229,857 |
| Nov 7, 2025 | 15.95 | 16.15 | 15.90 | 16.00 | 16.00 | - | 185,700 |
| Nov 6, 2025 | 16.10 | 16.20 | 15.90 | 16.00 | 16.00 | - | 221,377 |
| Nov 5, 2025 | 15.90 | 16.15 | 15.80 | 16.00 | 16.00 | 0.31% | 312,960 |
| Nov 4, 2025 | 15.80 | 16.00 | 15.70 | 15.95 | 15.95 | 1.59% | 334,409 |
| Nov 3, 2025 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | 3.29% | 323,029 |
| Oct 31, 2025 | 15.20 | 15.30 | 15.15 | 15.20 | 15.20 | 0.33% | 81,147 |
| Oct 30, 2025 | 15.20 | 15.25 | 15.10 | 15.15 | 15.15 | -0.33% | 208,239 |
| Oct 29, 2025 | 15.25 | 15.35 | 15.20 | 15.20 | 15.20 | -0.33% | 122,426 |
| Oct 28, 2025 | 15.45 | 15.45 | 15.25 | 15.25 | 15.25 | -1.61% | 140,358 |
| Oct 27, 2025 | 15.65 | 15.65 | 15.45 | 15.50 | 15.50 | -0.32% | 113,127 |
| Oct 23, 2025 | 15.50 | 15.65 | 15.50 | 15.55 | 15.55 | 0.32% | 140,396 |
| Oct 22, 2025 | 15.35 | 15.60 | 15.35 | 15.50 | 15.50 | 1.31% | 167,432 |
| Oct 21, 2025 | 15.25 | 15.35 | 15.15 | 15.30 | 15.30 | 0.66% | 163,173 |
| Oct 20, 2025 | 15.25 | 15.45 | 15.15 | 15.20 | 15.20 | - | 180,926 |
| Oct 17, 2025 | 15.30 | 15.35 | 15.20 | 15.20 | 15.20 | -0.65% | 163,296 |
| Oct 16, 2025 | 15.35 | 15.60 | 15.30 | 15.30 | 15.30 | - | 129,027 |
| Oct 15, 2025 | 15.65 | 15.65 | 15.25 | 15.30 | 15.30 | - | 146,270 |
| Oct 14, 2025 | 15.55 | 15.65 | 15.10 | 15.30 | 15.30 | -1.61% | 233,305 |
| Oct 13, 2025 | 15.40 | 15.60 | 15.40 | 15.55 | 15.55 | -2.51% | 210,692 |
| Oct 9, 2025 | 16.00 | 16.10 | 15.95 | 15.95 | 15.95 | -0.93% | 300,677 |
| Oct 8, 2025 | 16.15 | 16.20 | 16.05 | 16.10 | 16.10 | - | 163,737 |
| Oct 7, 2025 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | -1.23% | 209,291 |
| Oct 3, 2025 | 16.40 | 16.40 | 16.25 | 16.30 | 16.30 | -0.31% | 159,813 |
| Oct 2, 2025 | 16.85 | 16.95 | 16.35 | 16.35 | 16.35 | -2.68% | 266,915 |