Jia Jie Biomedical Co., Ltd. 4109
TPEX · Taiwan · Health Technology
TWD 11.00+0.10 (+0.92%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 11.00 | +0.92% | TWD 10.95 | TWD 11.00 | TWD 10.90 | 66.43K |
| 2026-10-01 | TWD 10.90 | -1.36% | TWD 11.00 | TWD 11.05 | TWD 10.90 | 158.33K |
| 2026-09-30 | TWD 11.05 | 0.00% | TWD 11.05 | TWD 11.10 | TWD 10.95 | 51.49K |
| 2026-09-29 | TWD 11.05 | 0.00% | TWD 11.10 | TWD 11.10 | TWD 10.95 | 54.00K |
| 2026-09-24 | TWD 11.05 | 0.00% | TWD 10.95 | TWD 11.25 | TWD 10.90 | 169.01K |
| 2026-09-23 | TWD 11.05 | -0.45% | TWD 10.95 | TWD 11.05 | TWD 10.90 | 145.00K |
| 2026-09-22 | TWD 11.10 | -1.33% | TWD 11.20 | TWD 11.25 | TWD 11.00 | 231.50K |
| 2026-09-21 | TWD 11.25 | 0.00% | TWD 11.25 | TWD 11.30 | TWD 11.10 | 84.00K |
| 2026-09-18 | TWD 11.25 | +0.90% | TWD 11.20 | TWD 11.25 | TWD 11.15 | 59.12K |
| 2026-09-17 | TWD 11.15 | +0.45% | TWD 11.15 | TWD 11.20 | TWD 11.05 | 113.91K |
| 2026-09-16 | TWD 11.10 | +0.45% | TWD 11.10 | TWD 11.20 | TWD 10.90 | 120.00K |
| 2026-09-15 | TWD 11.05 | 0.00% | TWD 11.05 | TWD 11.15 | TWD 10.90 | 83.06K |
| 2026-09-14 | TWD 11.05 | +0.45% | TWD 10.85 | TWD 11.15 | TWD 10.85 | 159.00K |
| 2026-09-11 | TWD 11.00 | 0.00% | TWD 10.90 | TWD 11.05 | TWD 10.90 | 95.07K |
| 2026-09-10 | TWD 11.00 | -0.45% | TWD 11.00 | TWD 11.05 | TWD 10.90 | 76.04K |
| 2026-09-09 | TWD 11.05 | +0.45% | TWD 11.10 | TWD 11.10 | TWD 10.95 | 157.00K |
| 2026-09-08 | TWD 11.00 | 0.00% | TWD 11.05 | TWD 11.05 | TWD 10.95 | 165.74K |
| 2026-09-07 | TWD 11.00 | -1.35% | TWD 11.15 | TWD 11.15 | TWD 10.95 | 163.00K |
| 2026-09-04 | TWD 11.15 | +1.36% | TWD 11.00 | TWD 11.15 | TWD 11.00 | 130.00K |
| 2026-09-03 | TWD 11.00 | -0.90% | TWD 11.15 | TWD 11.20 | TWD 10.95 | 235.81K |
| 2026-09-02 | TWD 11.10 | -0.89% | TWD 11.20 | TWD 11.25 | TWD 11.10 | 131.27K |
| 2026-09-01 | TWD 11.20 | 0.00% | TWD 11.35 | TWD 11.35 | TWD 11.15 | 82.50K |
| 2026-08-31 | TWD 11.20 | -0.44% | TWD 11.25 | TWD 11.35 | TWD 11.15 | 83.44K |
| 2026-08-28 | TWD 11.25 | -0.44% | TWD 11.35 | TWD 11.55 | TWD 11.20 | 256.00K |
| 2026-08-27 | TWD 11.30 | 0.00% | TWD 11.30 | TWD 11.35 | TWD 11.25 | 100.00K |
| 2026-08-26 | TWD 11.30 | +0.89% | TWD 11.20 | TWD 11.30 | TWD 11.20 | 103.67K |
| 2026-08-25 | TWD 11.20 | -0.88% | TWD 11.30 | TWD 11.35 | TWD 11.20 | 118.00K |
| 2026-08-24 | TWD 11.30 | +0.44% | TWD 11.35 | TWD 11.45 | TWD 11.20 | 105.00K |
| 2026-08-21 | TWD 11.25 | 0.00% | TWD 11.20 | TWD 11.35 | TWD 11.15 | 119.62K |
| 2026-08-20 | TWD 11.25 | 0.00% | TWD 11.25 | TWD 11.30 | TWD 11.15 | 69.35K |
| 2026-08-19 | TWD 11.25 | -1.32% | TWD 11.25 | TWD 11.45 | TWD 11.25 | 114.08K |
| 2026-08-18 | TWD 11.40 | +2.70% | TWD 11.10 | TWD 11.45 | TWD 11.05 | 324.04K |
| 2026-08-17 | TWD 11.10 | 0.00% | TWD 11.15 | TWD 11.15 | TWD 11.00 | 114.97K |
| 2026-08-14 | TWD 11.10 | -0.89% | TWD 11.20 | TWD 11.20 | TWD 11.05 | 144.27K |
| 2026-08-13 | TWD 11.20 | 0.00% | TWD 11.25 | TWD 11.25 | TWD 11.15 | 63.00K |
| 2026-08-12 | TWD 11.20 | -0.88% | TWD 11.25 | TWD 11.25 | TWD 11.10 | 177.30K |
| 2026-08-11 | TWD 11.30 | 0.00% | TWD 11.30 | TWD 11.35 | TWD 11.20 | 35.10K |
| 2026-08-10 | TWD 11.30 | +0.44% | TWD 11.25 | TWD 11.35 | TWD 11.20 | 143.22K |
| 2026-08-07 | TWD 11.25 | +0.45% | TWD 11.20 | TWD 11.45 | TWD 11.20 | 263.10K |
| 2026-08-06 | TWD 11.20 | +0.45% | TWD 11.20 | TWD 11.25 | TWD 11.15 | 63.00K |
| 2026-08-05 | TWD 11.15 | -1.33% | TWD 11.25 | TWD 11.25 | TWD 11.15 | 316.00K |
| 2026-08-04 | TWD 11.30 | 0.00% | TWD 11.30 | TWD 11.45 | TWD 11.25 | 67.08K |
| 2026-08-03 | TWD 11.30 | +0.44% | TWD 11.20 | TWD 11.35 | TWD 11.20 | 112.00K |
| 2026-07-31 | TWD 11.25 | +0.90% | TWD 11.60 | TWD 11.60 | TWD 11.20 | 168.16K |
| 2026-07-30 | TWD 11.15 | -0.45% | TWD 11.10 | TWD 11.20 | TWD 11.10 | 85.00K |
| 2026-07-29 | TWD 11.20 | 0.00% | TWD 11.25 | TWD 11.30 | TWD 11.10 | 224.00K |
| 2026-07-28 | TWD 11.20 | -2.61% | TWD 11.60 | TWD 11.60 | TWD 11.10 | 246.00K |
| 2026-07-27 | TWD 11.50 | -1.29% | TWD 11.65 | TWD 11.65 | TWD 11.40 | 84.05K |
| 2026-07-24 | TWD 11.65 | +2.19% | TWD 11.50 | TWD 11.70 | TWD 11.45 | 98.00K |
| 2026-07-23 | TWD 11.40 | -1.72% | TWD 11.60 | TWD 11.60 | TWD 11.15 | 301.00K |
| 2026-07-22 | TWD 11.60 | +0.87% | TWD 11.55 | TWD 11.65 | TWD 11.55 | 101.15K |
| 2026-07-21 | TWD 11.50 | +0.44% | TWD 11.55 | TWD 11.65 | TWD 11.45 | 139.13K |
| 2026-07-20 | TWD 11.45 | -2.55% | TWD 11.55 | TWD 11.65 | TWD 11.40 | 245.74K |
| 2026-07-17 | TWD 11.75 | -2.89% | TWD 12.20 | TWD 12.20 | TWD 11.60 | 374.01K |
| 2026-07-16 | TWD 12.10 | -0.82% | TWD 12.30 | TWD 12.30 | TWD 12.05 | 117.00K |
| 2026-07-15 | TWD 12.20 | +2.09% | TWD 12.00 | TWD 12.35 | TWD 12.00 | 255.44K |
| 2026-07-14 | TWD 11.95 | +0.42% | TWD 11.95 | TWD 11.95 | TWD 11.80 | 244.74K |
| 2026-07-13 | TWD 11.90 | -0.83% | TWD 12.10 | TWD 12.15 | TWD 11.85 | 190.06K |
| 2026-07-10 | TWD 12.00 | 0.00% | TWD 12.00 | TWD 12.00 | TWD 12.00 | 0 |
| 2026-07-09 | TWD 12.00 | -0.41% | TWD 12.15 | TWD 12.20 | TWD 11.90 | 156.57K |
| 2026-07-08 | TWD 12.05 | -0.82% | TWD 12.10 | TWD 12.30 | TWD 12.00 | 211.00K |
| 2026-07-07 | TWD 12.15 | -2.80% | TWD 12.55 | TWD 12.70 | TWD 12.05 | 392.03K |
| 2026-07-06 | TWD 12.50 | -2.34% | TWD 13.10 | TWD 13.10 | TWD 12.45 | 837.33K |
| 2026-07-03 | TWD 12.80 | +9.87% | TWD 11.65 | TWD 12.80 | TWD 11.65 | 1.01M |
| 2026-07-02 | TWD 11.65 | -0.85% | TWD 11.75 | TWD 11.80 | TWD 11.60 | 141.00K |
| 2026-07-01 | TWD 11.75 | +3.98% | TWD 11.35 | TWD 12.30 | TWD 11.15 | 583.58K |
| 2026-06-30 | TWD 11.30 | 0.00% | TWD 11.30 | TWD 11.45 | TWD 11.30 | 142.00K |
| 2026-06-29 | TWD 11.30 | +0.44% | TWD 11.15 | TWD 11.30 | TWD 11.10 | 191.00K |
| 2026-06-26 | TWD 11.25 | -2.60% | TWD 11.45 | TWD 11.45 | TWD 10.90 | 709.00K |
| 2026-06-25 | TWD 11.55 | -2.94% | TWD 11.90 | TWD 11.90 | TWD 11.55 | 420.20K |
| 2026-06-24 | TWD 11.90 | +0.85% | TWD 11.80 | TWD 11.90 | TWD 11.75 | 163.16K |
| 2026-06-23 | TWD 11.80 | -2.07% | TWD 12.05 | TWD 12.05 | TWD 11.75 | 358.17K |
| 2026-06-22 | TWD 12.05 | -0.82% | TWD 12.10 | TWD 12.15 | TWD 12.05 | 155.00K |
| 2026-06-18 | TWD 12.15 | 0.00% | TWD 12.15 | TWD 12.30 | TWD 12.10 | 166.13K |
| 2026-06-17 | TWD 12.15 | +0.41% | TWD 12.10 | TWD 12.30 | TWD 12.05 | 137.72K |
| 2026-06-16 | TWD 12.10 | -1.22% | TWD 12.35 | TWD 12.35 | TWD 12.10 | 169.25K |
| 2026-06-15 | TWD 12.25 | +0.41% | TWD 12.20 | TWD 12.35 | TWD 12.15 | 188.00K |
| 2026-06-12 | TWD 12.20 | +1.67% | TWD 12.20 | TWD 12.25 | TWD 12.10 | 161.86K |
| 2026-06-11 | TWD 12.00 | -1.23% | TWD 12.00 | TWD 12.20 | TWD 11.95 | 268.00K |
| 2026-06-10 | TWD 12.15 | -1.22% | TWD 12.30 | TWD 12.40 | TWD 12.15 | 293.30K |
| 2026-06-09 | TWD 12.30 | +2.50% | TWD 12.20 | TWD 12.55 | TWD 12.05 | 693.05K |
| 2026-06-08 | TWD 12.00 | -8.05% | TWD 11.75 | TWD 12.50 | TWD 11.75 | 1.58M |
| 2026-06-05 | TWD 13.05 | +9.66% | TWD 12.00 | TWD 13.05 | TWD 11.80 | 1.36M |
| 2026-06-04 | TWD 11.90 | +3.93% | TWD 11.45 | TWD 11.95 | TWD 11.45 | 401.60K |
| 2026-06-03 | TWD 11.45 | +1.33% | TWD 11.40 | TWD 11.45 | TWD 11.25 | 304.07K |
| 2026-06-02 | TWD 11.30 | -1.74% | TWD 11.50 | TWD 11.50 | TWD 11.25 | 192.53K |
| 2026-06-01 | TWD 11.50 | +2.68% | TWD 11.20 | TWD 11.55 | TWD 11.20 | 307.40K |
| 2026-05-29 | TWD 11.20 | +0.45% | TWD 11.20 | TWD 11.30 | TWD 11.00 | 308.45K |
| 2026-05-28 | TWD 11.15 | -0.45% | TWD 11.20 | TWD 11.30 | TWD 11.10 | 211.59K |
| 2026-05-27 | TWD 11.20 | -0.44% | TWD 11.35 | TWD 11.50 | TWD 11.20 | 188.01K |