TaiwanJ Pharmaceuticals Co., Ltd. 6549
TPEX · Taiwan · Health Technology
TWD 6.95+0.16 (+2.36%)
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 6.95 | +6.92% | TWD 6.79 | TWD 6.95 | TWD 6.56 | 45.93K |
| 2026-10-01 | TWD 6.50 | -3.42% | TWD 6.51 | TWD 6.79 | TWD 6.43 | 121.76K |
| 2026-09-30 | TWD 6.73 | -0.44% | TWD 6.76 | TWD 6.79 | TWD 6.46 | 39.09K |
| 2026-09-29 | TWD 6.76 | +0.30% | TWD 6.76 | TWD 6.76 | TWD 6.45 | 16.03K |
| 2026-09-24 | TWD 6.74 | -0.15% | TWD 6.43 | TWD 6.75 | TWD 6.43 | 5.23K |
| 2026-09-23 | TWD 6.75 | +2.74% | TWD 6.89 | TWD 6.89 | TWD 6.43 | 117.16K |
| 2026-09-22 | TWD 6.57 | 0.00% | TWD 6.89 | TWD 6.90 | TWD 6.57 | 31.02K |
| 2026-09-21 | TWD 6.57 | -3.81% | TWD 6.83 | TWD 6.90 | TWD 6.57 | 25.02K |
| 2026-09-18 | TWD 6.83 | +1.34% | TWD 6.83 | TWD 6.83 | TWD 6.46 | 119.16K |
| 2026-09-17 | TWD 6.74 | -0.88% | TWD 6.61 | TWD 6.93 | TWD 6.55 | 44.12K |
| 2026-09-16 | TWD 6.80 | -1.45% | TWD 6.99 | TWD 6.99 | TWD 6.61 | 73.01K |
| 2026-09-15 | TWD 6.90 | +2.83% | TWD 7.03 | TWD 7.04 | TWD 6.75 | 38.00K |
| 2026-09-14 | TWD 6.71 | -1.03% | TWD 6.88 | TWD 7.04 | TWD 6.66 | 84.06K |
| 2026-09-11 | TWD 6.78 | -1.45% | TWD 6.88 | TWD 6.88 | TWD 6.57 | 80.40K |
| 2026-09-10 | TWD 6.88 | -0.72% | TWD 6.93 | TWD 6.93 | TWD 6.57 | 33.06K |
| 2026-09-09 | TWD 6.93 | -0.86% | TWD 6.66 | TWD 6.93 | TWD 6.61 | 54.31K |
| 2026-09-08 | TWD 6.99 | +5.11% | TWD 6.88 | TWD 6.99 | TWD 6.57 | 31.51K |
| 2026-09-07 | TWD 6.65 | -2.21% | TWD 6.56 | TWD 6.88 | TWD 6.56 | 49.32K |
| 2026-09-04 | TWD 6.80 | -2.16% | TWD 6.95 | TWD 7.09 | TWD 6.51 | 106.20K |
| 2026-09-03 | TWD 6.95 | -0.57% | TWD 6.99 | TWD 6.99 | TWD 6.61 | 39.03K |
| 2026-09-02 | TWD 6.99 | +3.86% | TWD 6.93 | TWD 7.09 | TWD 6.66 | 33.18K |
| 2026-09-01 | TWD 6.73 | -4.40% | TWD 7.04 | TWD 7.14 | TWD 6.41 | 112.19K |
| 2026-08-31 | TWD 7.04 | +1.59% | TWD 6.80 | TWD 7.14 | TWD 6.71 | 13.04K |
| 2026-08-28 | TWD 6.93 | 0.00% | TWD 6.76 | TWD 7.08 | TWD 6.61 | 65.26K |
| 2026-08-27 | TWD 6.93 | -1.56% | TWD 7.04 | TWD 7.04 | TWD 6.61 | 46.06K |
| 2026-08-26 | TWD 7.04 | +0.72% | TWD 6.99 | TWD 7.04 | TWD 6.81 | 3.04K |
| 2026-08-25 | TWD 6.99 | +1.30% | TWD 6.90 | TWD 7.04 | TWD 6.66 | 39.02K |
| 2026-08-24 | TWD 6.90 | +0.88% | TWD 6.84 | TWD 6.90 | TWD 6.60 | 36.04K |
| 2026-08-21 | TWD 6.84 | +1.03% | TWD 6.77 | TWD 6.89 | TWD 6.61 | 57.02K |
| 2026-08-20 | TWD 6.77 | -1.60% | TWD 6.99 | TWD 7.02 | TWD 6.41 | 157.21K |
| 2026-08-19 | TWD 6.88 | -1.57% | TWD 6.99 | TWD 7.02 | TWD 6.66 | 35.03K |
| 2026-08-18 | TWD 6.99 | +2.19% | TWD 6.85 | TWD 7.00 | TWD 6.66 | 14.02K |
| 2026-08-17 | TWD 6.84 | -4.20% | TWD 7.03 | TWD 7.03 | TWD 6.49 | 100.92K |
| 2026-08-14 | TWD 7.14 | +0.71% | TWD 7.08 | TWD 7.14 | TWD 6.84 | 35.08K |
| 2026-08-13 | TWD 7.09 | +0.85% | TWD 7.00 | TWD 7.28 | TWD 6.95 | 68.28K |
| 2026-08-12 | TWD 7.03 | +0.57% | TWD 6.99 | TWD 7.03 | TWD 6.80 | 29.34K |
| 2026-08-11 | TWD 6.99 | +1.01% | TWD 6.93 | TWD 6.99 | TWD 6.71 | 54.03K |
| 2026-08-10 | TWD 6.92 | -1.84% | TWD 7.05 | TWD 7.05 | TWD 6.85 | 113.22K |
| 2026-08-07 | TWD 7.05 | +0.86% | TWD 7.05 | TWD 7.14 | TWD 6.81 | 36.13K |
| 2026-08-06 | TWD 6.99 | -1.27% | TWD 7.08 | TWD 7.10 | TWD 6.75 | 106.98K |
| 2026-08-05 | TWD 7.08 | -0.70% | TWD 7.05 | TWD 7.08 | TWD 6.92 | 45.65K |
| 2026-08-04 | TWD 7.13 | -6.55% | TWD 7.42 | TWD 7.45 | TWD 6.87 | 269.47K |
| 2026-08-03 | TWD 7.63 | +3.81% | TWD 8.10 | TWD 8.38 | TWD 7.20 | 460.29K |
| 2026-07-31 | TWD 7.35 | +13.60% | TWD 6.57 | TWD 7.35 | TWD 6.52 | 117.72K |
| 2026-07-30 | TWD 6.47 | +2.70% | TWD 6.47 | TWD 6.52 | TWD 6.21 | 154.64K |
| 2026-07-29 | TWD 6.30 | -6.67% | TWD 6.68 | TWD 6.73 | TWD 6.28 | 285.58K |
| 2026-07-28 | TWD 6.75 | -1.60% | TWD 6.83 | TWD 7.00 | TWD 6.67 | 158.02K |
| 2026-07-27 | TWD 6.86 | -2.42% | TWD 6.83 | TWD 7.14 | TWD 6.78 | 100.18K |
| 2026-07-24 | TWD 7.03 | +1.01% | TWD 6.86 | TWD 7.03 | TWD 6.82 | 86.51K |
| 2026-07-23 | TWD 6.96 | +1.31% | TWD 7.09 | TWD 7.09 | TWD 6.83 | 32.51K |
| 2026-07-22 | TWD 6.87 | -1.58% | TWD 7.14 | TWD 7.14 | TWD 6.81 | 109.07K |
| 2026-07-21 | TWD 6.98 | +1.16% | TWD 7.10 | TWD 7.10 | TWD 6.83 | 164.68K |
| 2026-07-20 | TWD 6.90 | +0.73% | TWD 6.93 | TWD 7.02 | TWD 6.87 | 107.02K |
| 2026-07-17 | TWD 6.85 | -2.28% | TWD 7.03 | TWD 7.14 | TWD 6.77 | 439.08K |
| 2026-07-16 | TWD 7.01 | +1.89% | TWD 7.08 | TWD 7.08 | TWD 6.88 | 281.11K |
| 2026-07-15 | TWD 6.88 | -2.96% | TWD 7.09 | TWD 7.09 | TWD 6.87 | 103.42K |
| 2026-07-14 | TWD 7.09 | -0.42% | TWD 7.13 | TWD 7.13 | TWD 6.91 | 45.02K |
| 2026-07-13 | TWD 7.12 | -1.39% | TWD 7.23 | TWD 7.24 | TWD 6.94 | 89.01K |
| 2026-07-10 | TWD 7.22 | 0.00% | TWD 7.22 | TWD 7.22 | TWD 7.22 | 0 |
| 2026-07-09 | TWD 7.22 | +0.14% | TWD 7.21 | TWD 7.23 | TWD 6.91 | 48.91K |
| 2026-07-08 | TWD 7.21 | +3.30% | TWD 7.22 | TWD 7.22 | TWD 6.95 | 109.01K |
| 2026-07-07 | TWD 6.98 | -2.10% | TWD 7.23 | TWD 7.23 | TWD 6.98 | 121.37K |
| 2026-07-06 | TWD 7.13 | 0.00% | TWD 7.30 | TWD 7.30 | TWD 7.06 | 117.03K |
| 2026-07-03 | TWD 7.13 | -0.83% | TWD 7.19 | TWD 7.19 | TWD 6.95 | 244.89K |
| 2026-07-02 | TWD 7.19 | +1.55% | TWD 7.09 | TWD 7.19 | TWD 7.00 | 85.52K |
| 2026-07-01 | TWD 7.08 | -1.26% | TWD 7.11 | TWD 7.18 | TWD 7.05 | 153.51K |
| 2026-06-30 | TWD 7.17 | -0.69% | TWD 7.28 | TWD 7.31 | TWD 7.10 | 159.00K |
| 2026-06-29 | TWD 7.22 | 0.00% | TWD 7.23 | TWD 7.28 | TWD 7.00 | 87.53K |
| 2026-06-26 | TWD 7.22 | -0.28% | TWD 7.33 | TWD 7.36 | TWD 6.91 | 266.63K |
| 2026-06-25 | TWD 7.24 | -1.63% | TWD 7.57 | TWD 7.57 | TWD 7.20 | 170.04K |
| 2026-06-24 | TWD 7.36 | +0.82% | TWD 7.27 | TWD 7.61 | TWD 7.26 | 146.36K |
| 2026-06-23 | TWD 7.30 | -3.18% | TWD 7.55 | TWD 7.56 | TWD 7.27 | 184.11K |
| 2026-06-22 | TWD 7.54 | -2.46% | TWD 7.73 | TWD 7.80 | TWD 7.21 | 82.33K |
| 2026-06-18 | TWD 7.73 | +2.79% | TWD 7.52 | TWD 7.73 | TWD 7.33 | 149.02K |
| 2026-06-17 | TWD 7.52 | +2.59% | TWD 7.65 | TWD 7.66 | TWD 7.33 | 119.01K |
| 2026-06-16 | TWD 7.33 | -4.43% | TWD 7.67 | TWD 7.67 | TWD 7.31 | 114.08K |
| 2026-06-15 | TWD 7.67 | +3.65% | TWD 7.33 | TWD 7.68 | TWD 7.31 | 61.88K |
| 2026-06-12 | TWD 7.40 | +1.23% | TWD 7.53 | TWD 7.53 | TWD 7.26 | 94.80K |
| 2026-06-11 | TWD 7.31 | -3.56% | TWD 7.58 | TWD 7.58 | TWD 7.31 | 87.91K |
| 2026-06-10 | TWD 7.58 | -0.66% | TWD 7.63 | TWD 7.66 | TWD 7.35 | 107.79K |
| 2026-06-09 | TWD 7.63 | +0.53% | TWD 7.53 | TWD 7.71 | TWD 7.53 | 130.40K |
| 2026-06-08 | TWD 7.59 | -1.68% | TWD 7.35 | TWD 7.59 | TWD 7.30 | 59.33K |
| 2026-06-05 | TWD 7.72 | +2.66% | TWD 7.71 | TWD 7.73 | TWD 7.35 | 85.34K |
| 2026-06-04 | TWD 7.52 | -1.05% | TWD 7.65 | TWD 7.83 | TWD 7.42 | 329.89K |
| 2026-06-03 | TWD 7.60 | -1.68% | TWD 7.64 | TWD 7.77 | TWD 7.47 | 372.40K |
| 2026-06-02 | TWD 7.73 | -1.65% | TWD 7.86 | TWD 7.86 | TWD 7.64 | 107.02K |
| 2026-06-01 | TWD 7.86 | +3.15% | TWD 7.82 | TWD 8.00 | TWD 7.64 | 518.05K |
| 2026-05-29 | TWD 7.62 | -1.68% | TWD 7.69 | TWD 8.02 | TWD 7.61 | 208.70K |
| 2026-05-28 | TWD 7.75 | +1.31% | TWD 7.67 | TWD 7.99 | TWD 7.67 | 269.32K |
| 2026-05-27 | TWD 7.65 | -3.65% | TWD 7.67 | TWD 8.04 | TWD 7.61 | 198.88K |