J&B International Inc. 4442
TPEX · Taiwan · Process Industries
TWD 53.60-0.40 (-0.74%)
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 53.60 | -0.74% | TWD 53.60 | TWD 53.90 | TWD 53.30 | 9.05K |
| 2026-10-01 | TWD 54.00 | -0.18% | TWD 54.10 | TWD 54.40 | TWD 53.60 | 19.00K |
| 2026-09-30 | TWD 54.10 | +1.69% | TWD 53.80 | TWD 54.10 | TWD 53.00 | 26.00K |
| 2026-09-29 | TWD 53.20 | -1.48% | TWD 53.70 | TWD 53.70 | TWD 53.10 | 14.00K |
| 2026-09-24 | TWD 54.00 | -0.18% | TWD 53.90 | TWD 54.20 | TWD 53.60 | 10.00K |
| 2026-09-23 | TWD 54.10 | +0.93% | TWD 53.80 | TWD 54.60 | TWD 53.80 | 13.00K |
| 2026-09-22 | TWD 53.60 | -1.65% | TWD 54.70 | TWD 54.70 | TWD 53.60 | 37.00K |
| 2026-09-21 | TWD 54.50 | 0.00% | TWD 54.80 | TWD 54.90 | TWD 54.40 | 20.00K |
| 2026-09-18 | TWD 54.50 | -0.18% | TWD 55.00 | TWD 55.40 | TWD 54.50 | 28.00K |
| 2026-09-17 | TWD 54.60 | -2.50% | TWD 56.00 | TWD 56.00 | TWD 54.50 | 67.29K |
| 2026-09-16 | TWD 56.00 | -1.06% | TWD 56.70 | TWD 57.30 | TWD 55.70 | 52.00K |
| 2026-09-15 | TWD 56.60 | +1.80% | TWD 56.80 | TWD 57.00 | TWD 55.70 | 89.11K |
| 2026-09-14 | TWD 55.60 | +1.09% | TWD 54.80 | TWD 56.70 | TWD 54.10 | 73.28K |
| 2026-09-11 | TWD 55.00 | +1.85% | TWD 54.20 | TWD 59.40 | TWD 54.20 | 811.01K |
| 2026-09-10 | TWD 54.00 | +4.25% | TWD 54.50 | TWD 55.20 | TWD 53.20 | 301.02K |
| 2026-09-09 | TWD 51.80 | -1.71% | TWD 52.20 | TWD 52.20 | TWD 51.00 | 68.00K |
| 2026-09-08 | TWD 52.70 | 0.00% | TWD 52.90 | TWD 52.90 | TWD 52.10 | 32.00K |
| 2026-09-07 | TWD 52.70 | +4.77% | TWD 50.30 | TWD 52.70 | TWD 50.30 | 126.01K |
| 2026-09-04 | TWD 50.30 | -0.20% | TWD 50.40 | TWD 50.80 | TWD 50.00 | 18.00K |
| 2026-09-03 | TWD 50.40 | -0.40% | TWD 50.60 | TWD 50.60 | TWD 50.40 | 18.00K |
| 2026-09-02 | TWD 50.60 | -0.20% | TWD 50.50 | TWD 51.10 | TWD 50.50 | 6.01K |
| 2026-09-01 | TWD 50.70 | 0.00% | TWD 51.50 | TWD 51.60 | TWD 50.70 | 24.34K |
| 2026-08-31 | TWD 50.70 | -1.36% | TWD 51.40 | TWD 51.40 | TWD 50.70 | 23.00K |
| 2026-08-28 | TWD 51.40 | 0.00% | TWD 51.20 | TWD 52.00 | TWD 51.20 | 40.01K |
| 2026-08-27 | TWD 51.40 | -1.15% | TWD 52.20 | TWD 52.20 | TWD 51.30 | 75.00K |
| 2026-08-26 | TWD 52.00 | +1.56% | TWD 50.90 | TWD 52.00 | TWD 50.90 | 23.00K |
| 2026-08-25 | TWD 51.20 | +0.20% | TWD 51.20 | TWD 51.20 | TWD 50.70 | 21.00K |
| 2026-08-24 | TWD 51.10 | +0.20% | TWD 51.00 | TWD 51.30 | TWD 50.60 | 43.00K |
| 2026-08-21 | TWD 51.00 | -0.78% | TWD 51.50 | TWD 51.80 | TWD 49.75 | 241.00K |
| 2026-08-20 | TWD 51.40 | -0.19% | TWD 51.60 | TWD 51.90 | TWD 51.30 | 77.00K |
| 2026-08-19 | TWD 51.50 | +0.59% | TWD 51.20 | TWD 52.10 | TWD 51.20 | 44.00K |
| 2026-08-18 | TWD 51.20 | -1.54% | TWD 51.70 | TWD 52.40 | TWD 51.10 | 78.29K |
| 2026-08-17 | TWD 52.00 | -1.33% | TWD 52.70 | TWD 52.70 | TWD 51.60 | 130.00K |
| 2026-08-14 | TWD 52.70 | -1.50% | TWD 53.50 | TWD 53.60 | TWD 52.70 | 75.02K |
| 2026-08-13 | TWD 53.50 | +1.33% | TWD 53.50 | TWD 54.80 | TWD 53.30 | 183.02K |
| 2026-08-12 | TWD 52.80 | +0.57% | TWD 53.40 | TWD 53.40 | TWD 52.30 | 79.11K |
| 2026-08-11 | TWD 52.50 | +0.77% | TWD 52.20 | TWD 53.60 | TWD 51.70 | 177.00K |
| 2026-08-10 | TWD 52.10 | +1.96% | TWD 51.10 | TWD 52.60 | TWD 51.10 | 85.00K |
| 2026-08-07 | TWD 51.10 | -3.22% | TWD 52.70 | TWD 53.10 | TWD 51.00 | 136.24K |
| 2026-08-06 | TWD 52.80 | -0.56% | TWD 52.60 | TWD 54.40 | TWD 52.50 | 372.00K |
| 2026-08-05 | TWD 53.10 | -9.85% | TWD 58.00 | TWD 58.00 | TWD 53.10 | 1.09M |
| 2026-08-04 | TWD 58.90 | -9.94% | TWD 64.00 | TWD 64.00 | TWD 58.90 | 1.72M |
| 2026-08-03 | TWD 65.40 | -9.92% | TWD 71.10 | TWD 71.80 | TWD 65.40 | 396.00K |
| 2026-07-31 | TWD 72.60 | +9.50% | TWD 72.90 | TWD 72.90 | TWD 59.70 | 2.94M |
| 2026-07-30 | TWD 66.30 | +6.76% | TWD 60.00 | TWD 66.30 | TWD 57.90 | 1.36M |
| 2026-07-29 | TWD 62.10 | -0.64% | TWD 61.80 | TWD 62.20 | TWD 57.60 | 1.50M |
| 2026-07-28 | TWD 62.50 | +4.69% | TWD 59.70 | TWD 62.50 | TWD 57.70 | 261.04K |
| 2026-07-27 | TWD 59.70 | 0.00% | TWD 59.40 | TWD 59.80 | TWD 56.10 | 565.53K |
| 2026-07-24 | TWD 59.70 | +5.85% | TWD 56.10 | TWD 59.70 | TWD 53.70 | 566.00K |
| 2026-07-23 | TWD 56.40 | +9.94% | TWD 51.50 | TWD 56.40 | TWD 51.20 | 751.02K |
| 2026-07-22 | TWD 51.30 | +9.85% | TWD 46.70 | TWD 51.30 | TWD 46.60 | 272.02K |
| 2026-07-21 | TWD 46.70 | -0.64% | TWD 47.20 | TWD 47.20 | TWD 46.70 | 15.00K |
| 2026-07-20 | TWD 47.00 | -2.08% | TWD 47.60 | TWD 47.60 | TWD 46.00 | 75.00K |
| 2026-07-17 | TWD 48.00 | -2.04% | TWD 49.40 | TWD 49.50 | TWD 48.00 | 39.00K |
| 2026-07-16 | TWD 49.00 | -0.20% | TWD 49.10 | TWD 49.10 | TWD 49.00 | 7.01K |
| 2026-07-15 | TWD 49.10 | 0.00% | TWD 48.50 | TWD 49.20 | TWD 48.50 | 15.01K |
| 2026-07-14 | TWD 49.10 | -1.01% | TWD 49.50 | TWD 50.00 | TWD 49.00 | 19.00K |
| 2026-07-13 | TWD 49.60 | -1.00% | TWD 50.50 | TWD 50.50 | TWD 49.50 | 17.03K |
| 2026-07-10 | TWD 50.10 | 0.00% | TWD 50.10 | TWD 50.10 | TWD 50.10 | 0 |
| 2026-07-09 | TWD 50.10 | +0.70% | TWD 50.10 | TWD 50.50 | TWD 50.10 | 6.00K |
| 2026-07-08 | TWD 49.75 | -0.50% | TWD 51.00 | TWD 51.00 | TWD 49.65 | 5.00K |
| 2026-07-07 | TWD 50.00 | -0.79% | TWD 50.00 | TWD 50.00 | TWD 49.50 | 10.00K |
| 2026-07-06 | TWD 50.40 | -2.70% | TWD 52.00 | TWD 52.00 | TWD 50.40 | 36.00K |
| 2026-07-03 | TWD 51.80 | +2.57% | TWD 50.40 | TWD 51.80 | TWD 49.50 | 44.00K |
| 2026-07-02 | TWD 50.50 | 0.00% | TWD 50.50 | TWD 50.50 | TWD 50.50 | 1.00K |
| 2026-07-01 | TWD 50.50 | +0.40% | TWD 50.50 | TWD 50.50 | TWD 50.50 | 4.00K |
| 2026-06-30 | TWD 50.30 | -0.40% | TWD 50.30 | TWD 50.30 | TWD 50.30 | 1.09K |
| 2026-06-29 | TWD 50.50 | 0.00% | TWD 50.80 | TWD 50.80 | TWD 50.50 | 13.00K |
| 2026-06-26 | TWD 50.50 | -2.13% | TWD 51.50 | TWD 51.50 | TWD 49.15 | 39.00K |
| 2026-06-25 | TWD 51.60 | -1.15% | TWD 52.00 | TWD 52.00 | TWD 51.60 | 6.00K |
| 2026-06-24 | TWD 52.20 | -0.19% | TWD 52.80 | TWD 53.00 | TWD 52.20 | 15.00K |
| 2026-06-23 | TWD 52.30 | -6.61% | TWD 54.50 | TWD 54.50 | TWD 51.20 | 34.00K |
| 2026-06-22 | TWD 56.00 | -0.18% | TWD 56.50 | TWD 56.60 | TWD 55.50 | 37.00K |
| 2026-06-18 | TWD 56.10 | +0.18% | TWD 56.00 | TWD 56.30 | TWD 55.60 | 14.01K |
| 2026-06-17 | TWD 56.00 | +2.00% | TWD 54.40 | TWD 56.20 | TWD 53.50 | 54.01K |
| 2026-06-16 | TWD 54.90 | +1.67% | TWD 54.50 | TWD 55.30 | TWD 54.20 | 41.00K |
| 2026-06-15 | TWD 54.00 | -2.00% | TWD 55.10 | TWD 55.20 | TWD 53.50 | 36.00K |
| 2026-06-12 | TWD 55.10 | +2.61% | TWD 53.80 | TWD 55.80 | TWD 53.80 | 43.57K |
| 2026-06-11 | TWD 53.70 | -0.56% | TWD 54.00 | TWD 54.00 | TWD 53.50 | 16.00K |
| 2026-06-10 | TWD 54.00 | +4.85% | TWD 51.90 | TWD 55.00 | TWD 51.90 | 90.00K |
| 2026-06-09 | TWD 51.50 | +2.79% | TWD 50.10 | TWD 52.00 | TWD 50.10 | 20.02K |
| 2026-06-08 | TWD 50.10 | -1.18% | TWD 46.85 | TWD 50.10 | TWD 46.85 | 10.00K |
| 2026-06-05 | TWD 50.70 | -0.59% | TWD 51.00 | TWD 51.40 | TWD 50.10 | 37.00K |
| 2026-06-04 | TWD 51.00 | -0.39% | TWD 51.40 | TWD 51.40 | TWD 51.00 | 20.01K |
| 2026-06-03 | TWD 51.20 | +0.59% | TWD 51.10 | TWD 51.20 | TWD 51.00 | 15.00K |
| 2026-06-02 | TWD 50.90 | +0.59% | TWD 50.60 | TWD 50.90 | TWD 50.30 | 9.00K |
| 2026-06-01 | TWD 50.60 | +1.00% | TWD 50.50 | TWD 50.70 | TWD 50.40 | 9.00K |
| 2026-05-29 | TWD 50.10 | 0.00% | TWD 50.50 | TWD 50.50 | TWD 50.10 | 38.00K |
| 2026-05-28 | TWD 50.10 | -1.18% | TWD 51.00 | TWD 51.00 | TWD 49.60 | 70.00K |
| 2026-05-27 | TWD 50.70 | -0.59% | TWD 51.80 | TWD 51.80 | TWD 50.70 | 146.01K |