Jia Jie Biomedical Co., Ltd. (TPEX:4109)
Taiwan
· Delayed Price · Currency is TWD 11.65
+0.20 (1.75%)
Apr 29, 2026, 1:30 PM CST
Jia Jie Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.50 | 11.50 | 11.30 | 11.45 | 11.45 | -0.43% | 201,765 |
| Apr 27, 2026 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | -2.54% | 325,318 |
| Apr 24, 2026 | 11.80 | 12.00 | 11.75 | 11.80 | 11.80 | -0.84% | 393,029 |
| Apr 23, 2026 | 12.30 | 12.30 | 11.90 | 11.90 | 11.90 | -2.86% | 378,167 |
| Apr 22, 2026 | 12.45 | 12.45 | 12.25 | 12.25 | 12.25 | -1.61% | 181,620 |
| Apr 21, 2026 | 12.50 | 12.50 | 12.40 | 12.45 | 12.45 | -0.40% | 114,976 |
| Apr 20, 2026 | 12.65 | 12.80 | 12.50 | 12.50 | 12.50 | -0.79% | 663,308 |
| Apr 17, 2026 | 12.25 | 12.65 | 12.25 | 12.60 | 12.60 | 2.02% | 289,338 |
| Apr 16, 2026 | 12.35 | 12.40 | 12.25 | 12.35 | 12.35 | 0.82% | 207,070 |
| Apr 15, 2026 | 12.25 | 12.30 | 12.20 | 12.25 | 12.25 | - | 170,371 |
| Apr 14, 2026 | 12.40 | 12.50 | 12.25 | 12.25 | 12.25 | -1.21% | 205,309 |
| Apr 13, 2026 | 12.45 | 12.45 | 12.25 | 12.40 | 12.40 | -0.40% | 98,743 |
| Apr 10, 2026 | 12.50 | 12.55 | 12.40 | 12.45 | 12.45 | - | 99,314 |
| Apr 9, 2026 | 12.45 | 12.55 | 12.40 | 12.45 | 12.45 | -0.40% | 115,861 |
| Apr 8, 2026 | 12.45 | 12.60 | 12.40 | 12.50 | 12.50 | 0.81% | 169,727 |
| Apr 7, 2026 | 12.50 | 12.85 | 12.40 | 12.40 | 12.40 | -2.75% | 261,117 |
| Apr 2, 2026 | 12.75 | 12.85 | 12.70 | 12.75 | 12.75 | - | 56,712 |
| Apr 1, 2026 | 12.75 | 12.95 | 12.75 | 12.75 | 12.75 | - | 79,772 |
| Mar 31, 2026 | 12.85 | 12.85 | 12.65 | 12.75 | 12.75 | - | 68,636 |
| Mar 30, 2026 | 12.80 | 13.10 | 12.75 | 12.75 | 12.75 | -1.16% | 91,624 |
| Mar 27, 2026 | 12.95 | 12.95 | 12.80 | 12.90 | 12.90 | -0.39% | 76,866 |
| Mar 26, 2026 | 13.00 | 13.10 | 12.95 | 12.95 | 12.95 | -1.15% | 163,824 |
| Mar 25, 2026 | 13.10 | 13.25 | 13.05 | 13.10 | 13.10 | - | 145,843 |
| Mar 24, 2026 | 13.30 | 13.30 | 12.80 | 13.10 | 13.10 | - | 231,608 |
| Mar 23, 2026 | 13.25 | 13.25 | 13.05 | 13.10 | 13.10 | -2.24% | 115,765 |
| Mar 20, 2026 | 13.45 | 13.45 | 13.25 | 13.40 | 13.40 | 0.37% | 81,180 |
| Mar 19, 2026 | 13.50 | 13.50 | 13.30 | 13.35 | 13.35 | - | 88,660 |
| Mar 18, 2026 | 13.55 | 13.60 | 13.35 | 13.35 | 13.35 | -1.48% | 144,102 |
| Mar 17, 2026 | 13.90 | 13.90 | 13.55 | 13.55 | 13.55 | -2.52% | 319,229 |
| Mar 16, 2026 | 12.65 | 13.90 | 12.65 | 13.90 | 13.90 | 9.02% | 256,793 |
| Mar 13, 2026 | 12.85 | 12.85 | 12.75 | 12.75 | 12.75 | -0.78% | 123,144 |
| Mar 12, 2026 | 13.10 | 13.10 | 12.80 | 12.85 | 12.85 | -1.91% | 159,947 |
| Mar 11, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | 1.95% | 166,359 |
| Mar 10, 2026 | 12.75 | 13.00 | 12.70 | 12.85 | 12.85 | 0.78% | 152,630 |
| 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 |