Skip to main content
TaiwanJ Pharmaceuticals Co., Ltd. (TPEX:6549)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
7.80
-0.01 (-0.13%)
Apr 29, 2026, 2:00 PM CST

TaiwanJ Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.817.937.567.937.931.54%56,259
Apr 28, 20267.817.877.497.817.81-0.13%149,518
Apr 27, 20268.058.217.557.827.82-4.75%250,442
Apr 24, 20268.318.527.858.218.210.12%250,693
Apr 23, 20269.369.367.758.208.20-9.89%721,364
Apr 22, 20269.319.338.889.109.100.22%358,828
Apr 21, 20269.479.808.649.089.08-4.02%881,673
Apr 20, 20269.009.538.089.469.468.61%1,159,261
Apr 17, 20267.809.207.678.718.717.53%1,383,995
Apr 16, 20267.408.207.408.108.106.86%409,839
Apr 15, 20267.627.697.317.587.58-0.52%171,094
Apr 14, 20267.677.707.357.627.62-0.65%95,396
Apr 13, 20267.737.737.377.677.67-2.79%112,436
Apr 10, 20267.717.897.517.897.893.68%36,169
Apr 9, 20267.857.897.467.617.61-3.06%119,028
Apr 8, 20268.008.007.657.857.85-4.03%98,115
Apr 7, 20267.848.687.498.188.185.82%353,309
Apr 2, 20267.537.737.377.737.732.79%138,135
Apr 1, 20267.577.577.257.527.52-79,125
Mar 31, 20268.008.037.207.527.52-4.81%365,334
Mar 30, 20267.428.007.167.907.906.47%479,343
Mar 27, 20267.437.437.177.427.42-0.13%108,560
Mar 26, 20267.567.577.357.437.43-1.33%152,539
Mar 25, 20267.537.567.297.537.53-88,082
Mar 24, 20267.437.537.177.537.531.35%108,891
Mar 23, 20267.527.537.327.437.43-1.20%44,430
Mar 20, 20267.677.677.357.527.52-1.83%98,171
Mar 19, 20267.677.697.387.667.66-0.13%60,386
Mar 18, 20267.747.747.377.677.67-0.90%52,298
Mar 17, 20267.787.787.377.747.74-0.51%137,322
Mar 16, 20267.497.797.287.787.783.87%185,596
Mar 13, 20267.477.497.237.497.490.54%69,150
Mar 12, 20267.607.607.287.457.45-1.06%93,649
Mar 11, 20267.687.707.217.537.53-1.95%379,589
Mar 10, 20267.807.847.497.687.68-0.26%29,873
Mar 9, 20267.687.717.397.707.70-0.77%87,523
Mar 6, 20267.747.767.417.767.760.26%63,116
Mar 5, 20267.807.807.467.747.740.26%30,425
Mar 4, 20267.807.807.417.727.72-1.53%63,162
Mar 3, 20267.998.007.627.847.84-1.88%145,204
Mar 2, 20268.008.037.837.997.99-0.37%57,388
Feb 26, 20268.008.027.668.028.02-69,958
Feb 25, 20268.058.097.718.028.02-80,888
Feb 24, 20268.038.037.698.028.02-0.12%38,096
Feb 23, 20267.808.037.688.038.034.29%33,341
Feb 11, 20267.677.847.477.707.700.39%133,873
Feb 10, 20267.827.827.557.677.67-1.92%130,880
Feb 9, 20267.897.897.577.827.82-0.89%47,662
Feb 6, 20267.917.927.577.897.89-0.25%39,369
Feb 5, 20268.048.047.577.917.91-1.62%62,268
Feb 4, 20267.758.047.758.048.040.12%89,120
Feb 3, 20268.048.047.708.038.03-0.12%55,461
Feb 2, 20268.128.127.798.048.04-0.86%129,334
Jan 30, 20268.208.207.808.118.11-1.46%81,674
Jan 29, 20268.758.767.968.238.23-6.05%315,791
Jan 28, 20268.208.937.858.768.766.83%508,290
Jan 27, 20268.508.507.808.208.20-2.61%235,247
Jan 26, 20268.309.257.948.428.421.45%458,720
Jan 23, 20268.209.007.928.308.302.47%641,256
Jan 22, 20267.688.317.578.108.105.06%364,253
Jan 21, 20267.737.767.487.717.71-0.26%74,729
Jan 20, 20267.737.737.417.737.73-28,125
Jan 19, 20267.567.737.377.737.732.11%292,761
Jan 16, 20267.417.677.387.577.570.53%112,921
Jan 15, 20267.657.657.407.537.53-151,812
Jan 14, 20267.677.687.377.537.53-1.83%71,003
Jan 13, 20267.677.707.387.677.67-57,319
Jan 12, 20267.537.697.357.677.671.99%16,829
Jan 9, 20267.367.637.357.527.52-1.31%79,113
Jan 8, 20267.667.667.007.627.62-0.52%149,126
Jan 7, 20267.707.707.497.667.66-0.78%32,087
Jan 6, 20267.657.777.507.727.721.31%60,627
Jan 5, 20267.607.797.557.627.62-1.42%183,729
Jan 2, 20267.717.847.547.737.730.26%61,495
Dec 31, 20257.757.757.527.717.71-0.52%63,532
Dec 30, 20257.607.837.517.757.75-0.51%63,415
Dec 29, 20257.807.827.617.797.790.91%19,158
Dec 26, 20257.787.787.587.727.72-0.77%58,216
Dec 24, 20257.757.787.607.787.781.70%17,311
Dec 23, 20257.887.887.607.657.65-2.92%75,609
Dec 22, 20257.627.927.617.887.88-0.25%17,397
Dec 19, 20257.887.907.627.907.903.67%15,763
Dec 18, 20257.887.897.617.627.62-3.30%52,067
Dec 17, 20257.897.897.677.887.88-0.13%4,014
Dec 16, 20257.677.907.677.897.89-0.13%30,011
Dec 15, 20257.677.907.547.907.90-0.25%22,412
Dec 12, 20257.677.927.677.927.92-4,019
Dec 11, 20257.927.927.657.927.92-26,020
Dec 10, 20257.977.997.667.927.92-0.63%54,573
Dec 9, 20258.018.017.707.977.97-0.50%4,218
Dec 8, 20258.008.017.708.018.010.25%103,012
Dec 5, 20257.987.997.687.997.990.13%16,042
Dec 4, 20257.997.997.637.987.981.01%36,910
Dec 3, 20257.927.927.607.907.90-0.25%55,118
Dec 2, 20257.917.927.627.927.92-34,077
Dec 1, 20258.008.007.617.927.92-1.37%58,192
Nov 28, 20257.938.037.788.038.031.65%11,463
Nov 27, 20258.238.307.737.907.90-4.01%263,481
Nov 26, 20258.358.707.988.238.23-4.86%266,640
Nov 25, 20257.999.537.988.658.658.26%777,022