J&B International Inc. (TPEX:4442)
Taiwan
· Delayed Price · Currency is TWD 58.00
+2.40 (4.32%)
Mar 10, 2026, 1:30 PM CST
J&B International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.00 | 56.00 | 55.00 | 55.60 | 55.60 | -0.36% | 30,200 |
| Mar 6, 2026 | 56.00 | 56.70 | 55.20 | 55.80 | 55.80 | - | 29,022 |
| Mar 5, 2026 | 55.50 | 55.80 | 55.00 | 55.80 | 55.80 | 0.54% | 14,105 |
| Mar 4, 2026 | 56.40 | 56.40 | 55.00 | 55.50 | 55.50 | -1.60% | 22,340 |
| Mar 3, 2026 | 55.60 | 57.00 | 55.60 | 56.40 | 56.40 | 1.44% | 91,913 |
| Mar 2, 2026 | 55.20 | 55.60 | 55.20 | 55.60 | 55.60 | -0.71% | 2,152 |
| Feb 26, 2026 | 55.80 | 56.20 | 55.60 | 56.00 | 56.00 | 0.36% | 9,152 |
| Feb 25, 2026 | 56.60 | 56.70 | 55.80 | 55.80 | 55.80 | 0.36% | 6,001 |
| Feb 24, 2026 | 55.50 | 55.90 | 55.50 | 55.60 | 55.60 | 1.09% | 28,016 |
| Feb 23, 2026 | 54.60 | 55.40 | 54.60 | 55.00 | 55.00 | 0.73% | 25,672 |
| Feb 11, 2026 | 54.00 | 56.50 | 54.00 | 54.60 | 54.60 | -1.09% | 27,965 |
| Feb 10, 2026 | 54.80 | 55.50 | 50.80 | 55.20 | 55.20 | -1.78% | 108,860 |
| Feb 9, 2026 | 57.20 | 57.40 | 56.00 | 56.20 | 56.20 | 0.72% | 35,476 |
| Feb 6, 2026 | 57.00 | 57.00 | 55.60 | 55.80 | 55.80 | -0.71% | 25,004 |
| Feb 5, 2026 | 57.70 | 62.50 | 55.20 | 56.20 | 56.20 | -1.23% | 791,810 |
| Feb 4, 2026 | 56.50 | 57.50 | 56.50 | 56.90 | 56.90 | 0.18% | 9,504 |
| Feb 3, 2026 | 56.60 | 56.80 | 56.50 | 56.80 | 56.80 | -0.18% | 23,469 |
| Feb 2, 2026 | 58.10 | 58.10 | 56.90 | 56.90 | 56.90 | -0.18% | 2,045 |
| Jan 30, 2026 | 57.00 | 57.00 | 56.80 | 57.00 | 57.00 | -0.87% | 10,621 |
| Jan 29, 2026 | 57.50 | 57.60 | 57.20 | 57.50 | 57.50 | -0.52% | 13,557 |
| Jan 28, 2026 | 57.70 | 57.80 | 57.70 | 57.80 | 57.80 | -0.34% | 3,075 |
| Jan 27, 2026 | 57.80 | 58.30 | 57.70 | 58.00 | 58.00 | 0.52% | 35,009 |
| Jan 26, 2026 | 59.00 | 59.00 | 57.50 | 57.70 | 57.70 | -0.52% | 20,010 |
| Jan 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 16,356 |
| Jan 22, 2026 | 57.80 | 58.00 | 57.80 | 58.00 | 58.00 | 1.22% | 16,002 |
| Jan 21, 2026 | 57.40 | 57.50 | 57.10 | 57.30 | 57.30 | -0.17% | 30,000 |
| Jan 20, 2026 | 58.50 | 58.50 | 57.00 | 57.40 | 57.40 | -1.54% | 114,468 |
| Jan 19, 2026 | 58.90 | 59.50 | 58.30 | 58.30 | 58.30 | -2.35% | 60,072 |
| Jan 16, 2026 | 60.00 | 60.10 | 59.70 | 59.70 | 59.70 | 0.17% | 29,229 |
| Jan 15, 2026 | 59.60 | 59.60 | 58.80 | 59.60 | 59.60 | - | 33,141 |
| Jan 14, 2026 | 59.40 | 60.00 | 59.20 | 59.60 | 59.60 | -0.33% | 82,486 |
| Jan 13, 2026 | 59.60 | 59.80 | 58.80 | 59.80 | 59.80 | 0.67% | 31,143 |
| Jan 12, 2026 | 58.80 | 59.90 | 58.80 | 59.40 | 59.40 | -0.17% | 23,287 |
| Jan 9, 2026 | 58.90 | 59.80 | 58.90 | 59.50 | 59.50 | 2.41% | 40,569 |
| Jan 8, 2026 | 57.70 | 58.50 | 57.70 | 58.10 | 58.10 | 0.17% | 4,022 |
| Jan 7, 2026 | 58.70 | 58.70 | 58.00 | 58.00 | 58.00 | -1.19% | 18,250 |
| Jan 6, 2026 | 59.90 | 60.00 | 58.70 | 58.70 | 58.70 | -2.00% | 20,146 |
| Jan 5, 2026 | 60.30 | 60.30 | 58.80 | 59.90 | 59.90 | -2.44% | 59,675 |
| Jan 2, 2026 | 59.70 | 61.40 | 59.70 | 61.40 | 61.40 | 3.19% | 14,341 |
| Dec 31, 2025 | 60.50 | 60.50 | 59.00 | 59.50 | 59.50 | -1.82% | 31,630 |
| Dec 30, 2025 | 60.70 | 60.70 | 60.60 | 60.60 | 60.60 | 0.17% | 5,555 |
| Dec 29, 2025 | 61.50 | 61.70 | 60.50 | 60.50 | 60.50 | -3.04% | 37,160 |
| Dec 26, 2025 | 63.20 | 63.40 | 61.80 | 62.40 | 62.40 | -0.64% | 37,768 |
| Dec 24, 2025 | 61.40 | 63.30 | 60.00 | 62.80 | 62.80 | 2.28% | 534,080 |
| Dec 23, 2025 | 69.80 | 69.80 | 60.10 | 61.40 | 61.40 | -3.46% | 763,834 |
| Dec 22, 2025 | 63.20 | 64.00 | 61.10 | 63.60 | 63.60 | 0.16% | 95,257 |
| Dec 19, 2025 | 60.50 | 63.50 | 60.00 | 63.50 | 63.50 | 5.83% | 209,255 |
| Dec 18, 2025 | 58.60 | 60.00 | 58.00 | 60.00 | 60.00 | 2.92% | 141,172 |
| Dec 17, 2025 | 58.00 | 58.60 | 57.70 | 58.30 | 58.30 | 1.22% | 29,359 |
| Dec 16, 2025 | 58.00 | 58.00 | 57.20 | 57.60 | 57.60 | -0.69% | 20,580 |
| Dec 15, 2025 | 57.50 | 58.00 | 57.40 | 58.00 | 58.00 | 0.69% | 24,202 |
| Dec 12, 2025 | 58.00 | 58.20 | 57.60 | 57.60 | 57.60 | -0.35% | 25,354 |
| Dec 11, 2025 | 58.00 | 58.30 | 57.80 | 57.80 | 57.80 | -0.34% | 37,209 |
| Dec 10, 2025 | 58.30 | 59.00 | 57.50 | 58.00 | 58.00 | 1.58% | 131,683 |
| Dec 9, 2025 | 56.60 | 57.20 | 56.30 | 57.10 | 57.10 | 0.18% | 53,311 |
| Dec 8, 2025 | 56.10 | 57.20 | 56.10 | 57.00 | 57.00 | 1.24% | 41,091 |
| Dec 5, 2025 | 56.80 | 56.90 | 56.20 | 56.30 | 56.30 | -0.88% | 19,179 |
| Dec 4, 2025 | 56.20 | 57.20 | 56.20 | 56.80 | 56.80 | - | 37,520 |
| Dec 3, 2025 | 57.20 | 57.20 | 56.10 | 56.80 | 56.80 | -0.70% | 40,462 |
| Dec 2, 2025 | 56.50 | 57.90 | 56.50 | 57.20 | 57.20 | 1.78% | 110,210 |
| Dec 1, 2025 | 54.80 | 56.40 | 54.80 | 56.20 | 56.20 | 3.12% | 28,132 |
| Nov 28, 2025 | 54.30 | 54.70 | 54.30 | 54.50 | 54.50 | 0.18% | 29,119 |
| Nov 27, 2025 | 54.90 | 56.00 | 54.20 | 54.40 | 54.40 | -0.18% | 76,405 |
| Nov 26, 2025 | 54.70 | 55.60 | 53.80 | 54.50 | 54.50 | 1.30% | 235,448 |
| Nov 25, 2025 | 57.10 | 58.40 | 52.20 | 53.80 | 53.80 | -7.24% | 1,506,124 |
| Nov 24, 2025 | 58.30 | 58.90 | 57.30 | 58.00 | 58.00 | - | 99,842 |
| Nov 21, 2025 | 59.50 | 60.80 | 58.00 | 58.00 | 58.00 | -9.94% | 549,100 |
| Nov 20, 2025 | 78.60 | 78.60 | 64.40 | 64.40 | 64.40 | -9.93% | 2,236,713 |
| Nov 19, 2025 | 64.90 | 71.50 | 62.40 | 71.50 | 71.50 | 9.16% | 850,236 |
| Nov 18, 2025 | 63.50 | 66.50 | 60.10 | 65.50 | 65.50 | 1.55% | 194,124 |
| Nov 17, 2025 | 59.90 | 64.50 | 59.20 | 64.50 | 64.50 | 7.14% | 351,288 |
| Nov 14, 2025 | 55.30 | 60.20 | 55.30 | 60.20 | 60.20 | 9.85% | 356,121 |
| Nov 13, 2025 | 55.20 | 55.60 | 54.30 | 54.80 | 54.80 | -1.44% | 72,880 |
| Nov 12, 2025 | 55.90 | 55.90 | 55.00 | 55.60 | 55.60 | -0.54% | 58,069 |
| Nov 11, 2025 | 56.20 | 56.20 | 55.90 | 55.90 | 55.90 | - | 3,299 |
| Nov 10, 2025 | 56.60 | 56.60 | 55.00 | 55.90 | 55.90 | -2.27% | 45,281 |
| Nov 7, 2025 | 56.60 | 57.90 | 56.60 | 57.20 | 57.20 | 1.06% | 41,895 |
| Nov 6, 2025 | 56.90 | 57.50 | 56.60 | 56.60 | 56.60 | -0.53% | 19,757 |
| Nov 5, 2025 | 56.40 | 56.90 | 56.40 | 56.90 | 56.90 | 0.71% | 6,109 |
| Nov 4, 2025 | 56.50 | 57.00 | 56.40 | 56.50 | 56.50 | -1.40% | 22,079 |
| Nov 3, 2025 | 57.00 | 57.30 | 56.40 | 57.30 | 57.30 | -1.21% | 27,370 |
| Oct 31, 2025 | 57.80 | 58.00 | 56.90 | 58.00 | 58.00 | 1.58% | 18,383 |
| Oct 30, 2025 | 58.50 | 58.50 | 56.00 | 57.10 | 57.10 | -3.22% | 63,597 |
| Oct 29, 2025 | 58.50 | 59.00 | 57.80 | 59.00 | 59.00 | 0.17% | 17,688 |
| Oct 28, 2025 | 60.00 | 60.00 | 58.90 | 58.90 | 58.90 | -3.28% | 11,484 |
| Oct 27, 2025 | 62.70 | 62.70 | 59.40 | 60.90 | 60.90 | 0.33% | 64,927 |
| Oct 23, 2025 | 62.90 | 63.30 | 58.50 | 60.70 | 60.70 | -4.41% | 132,221 |
| Oct 22, 2025 | 59.30 | 63.80 | 59.00 | 63.50 | 63.50 | 8.18% | 196,312 |
| Oct 21, 2025 | 58.00 | 59.40 | 58.00 | 58.70 | 58.70 | 1.91% | 90,441 |
| Oct 20, 2025 | 57.80 | 58.70 | 57.50 | 57.60 | 57.60 | 0.17% | 100,171 |
| Oct 17, 2025 | 57.00 | 57.80 | 57.00 | 57.50 | 57.50 | - | 33,172 |
| Oct 16, 2025 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | 2.86% | 44,246 |
| Oct 15, 2025 | 56.60 | 56.60 | 55.50 | 55.90 | 55.90 | - | 49,594 |
| Oct 14, 2025 | 55.80 | 56.20 | 55.60 | 55.90 | 55.90 | 0.18% | 44,288 |
| Oct 13, 2025 | 53.00 | 55.80 | 52.90 | 55.80 | 55.80 | 3.33% | 85,838 |
| Oct 9, 2025 | 53.70 | 54.80 | 53.70 | 54.00 | 54.00 | 2.08% | 67,414 |
| Oct 8, 2025 | 53.90 | 54.00 | 52.60 | 52.90 | 52.90 | -1.86% | 57,377 |
| Oct 7, 2025 | 49.90 | 54.00 | 49.15 | 53.90 | 53.90 | 9.66% | 152,750 |
| Oct 3, 2025 | 51.70 | 51.70 | 49.00 | 49.15 | 49.15 | -5.48% | 494,128 |
| Oct 2, 2025 | 51.60 | 52.40 | 51.60 | 52.00 | 52.00 | 0.78% | 45,312 |