Jia Jie Biomedical Co., Ltd. (TPEX:4109)
Taiwan · Delayed Price · Currency is TWD 13.70
-0.05 (-0.36%)
Feb 11, 2026, 1:30 PM CST
Jia Jie Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 13.75 | 13.80 | 13.65 | 13.70 | 13.70 | -0.36% | 160,376 |
| Feb 10, 2026 | 13.65 | 13.75 | 13.65 | 13.75 | 13.75 | 0.73% | 77,024 |
| Feb 9, 2026 | 13.80 | 13.80 | 13.60 | 13.65 | 13.65 | -1.09% | 338,087 |
| Feb 6, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.78% | 259,865 |
| Feb 5, 2026 | 14.05 | 14.30 | 14.00 | 14.05 | 14.05 | -0.71% | 169,000 |
| Feb 4, 2026 | 14.00 | 14.25 | 13.95 | 14.15 | 14.15 | 1.07% | 113,618 |
| Feb 3, 2026 | 14.15 | 14.15 | 13.95 | 14.00 | 14.00 | - | 182,768 |
| Feb 2, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.75% | 389,061 |
| Jan 30, 2026 | 14.50 | 14.50 | 14.25 | 14.25 | 14.25 | -1.72% | 349,240 |
| Jan 29, 2026 | 14.75 | 14.75 | 14.50 | 14.50 | 14.50 | -1.36% | 342,552 |
| Jan 28, 2026 | 14.80 | 15.05 | 14.70 | 14.70 | 14.70 | - | 278,768 |
| Jan 27, 2026 | 14.80 | 15.10 | 14.65 | 14.70 | 14.70 | - | 411,951 |
| Jan 26, 2026 | 14.70 | 14.85 | 14.55 | 14.70 | 14.70 | 0.34% | 159,709 |
| Jan 23, 2026 | 14.55 | 14.80 | 14.55 | 14.65 | 14.65 | 0.34% | 277,455 |
| Jan 22, 2026 | 14.85 | 14.85 | 14.55 | 14.60 | 14.60 | -1.02% | 315,582 |
| Jan 21, 2026 | 15.05 | 15.05 | 14.75 | 14.75 | 14.75 | -1.67% | 184,549 |
| Jan 20, 2026 | 15.10 | 15.15 | 14.90 | 15.00 | 15.00 | - | 213,171 |
| Jan 19, 2026 | 14.95 | 15.10 | 14.90 | 15.00 | 15.00 | 0.33% | 244,717 |
| Jan 16, 2026 | 15.10 | 15.20 | 14.95 | 14.95 | 14.95 | -0.99% | 236,085 |
| Jan 15, 2026 | 14.85 | 15.40 | 14.85 | 15.10 | 15.10 | 1.68% | 484,010 |
| Jan 14, 2026 | 14.70 | 14.90 | 14.70 | 14.85 | 14.85 | 0.68% | 288,879 |
| Jan 13, 2026 | 14.70 | 14.80 | 14.60 | 14.75 | 14.75 | 0.34% | 172,843 |
| Jan 12, 2026 | 14.90 | 14.90 | 14.60 | 14.70 | 14.70 | 0.68% | 491,662 |
| Jan 9, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | - | 361,400 |
| Jan 8, 2026 | 14.80 | 14.85 | 14.60 | 14.60 | 14.60 | -1.35% | 315,981 |
| Jan 7, 2026 | 14.65 | 14.80 | 14.60 | 14.80 | 14.80 | 1.02% | 168,057 |
| Jan 6, 2026 | 14.65 | 14.80 | 14.55 | 14.65 | 14.65 | -0.34% | 234,122 |
| Jan 5, 2026 | 15.10 | 15.20 | 14.70 | 14.70 | 14.70 | -3.29% | 600,663 |
| Jan 2, 2026 | 15.40 | 15.45 | 14.95 | 15.20 | 15.20 | -1.94% | 484,737 |
| Dec 31, 2025 | 15.05 | 15.50 | 15.05 | 15.50 | 15.50 | 2.99% | 367,621 |
| Dec 30, 2025 | 15.15 | 15.15 | 15.05 | 15.05 | 15.05 | -0.66% | 244,026 |
| Dec 29, 2025 | 15.15 | 15.20 | 15.10 | 15.15 | 15.15 | - | 213,437 |
| Dec 26, 2025 | 15.20 | 15.20 | 15.15 | 15.15 | 15.15 | - | 112,958 |
| Dec 24, 2025 | 15.25 | 15.25 | 15.10 | 15.15 | 15.15 | 0.33% | 186,745 |
| Dec 23, 2025 | 15.30 | 15.30 | 15.05 | 15.10 | 15.10 | -0.66% | 120,258 |
| Dec 22, 2025 | 15.30 | 15.30 | 15.15 | 15.20 | 15.20 | 0.33% | 61,538 |
| Dec 19, 2025 | 15.20 | 15.20 | 15.10 | 15.15 | 15.15 | - | 132,201 |
| Dec 18, 2025 | 15.20 | 15.20 | 15.00 | 15.15 | 15.15 | 0.33% | 130,576 |
| Dec 17, 2025 | 15.35 | 15.35 | 15.10 | 15.10 | 15.10 | -0.33% | 134,796 |
| Dec 16, 2025 | 15.30 | 15.30 | 15.10 | 15.15 | 15.15 | -0.66% | 112,059 |
| Dec 15, 2025 | 15.25 | 15.30 | 15.10 | 15.25 | 15.25 | - | 74,700 |
| Dec 12, 2025 | 15.25 | 15.40 | 15.25 | 15.25 | 15.25 | - | 142,824 |
| Dec 11, 2025 | 15.40 | 15.40 | 15.20 | 15.25 | 15.25 | -0.97% | 185,858 |
| Dec 10, 2025 | 15.35 | 15.50 | 15.35 | 15.40 | 15.40 | 0.65% | 107,625 |
| Dec 9, 2025 | 15.40 | 15.40 | 15.25 | 15.30 | 15.30 | 0.33% | 87,758 |
| Dec 8, 2025 | 15.55 | 15.55 | 15.25 | 15.25 | 15.25 | -1.61% | 135,710 |
| Dec 5, 2025 | 15.60 | 15.65 | 15.50 | 15.50 | 15.50 | -0.96% | 44,385 |
| Dec 4, 2025 | 15.50 | 15.70 | 15.50 | 15.65 | 15.65 | 0.97% | 68,482 |
| Dec 3, 2025 | 15.50 | 15.60 | 15.50 | 15.50 | 15.50 | - | 64,589 |
| Dec 2, 2025 | 15.55 | 15.60 | 15.45 | 15.50 | 15.50 | - | 93,247 |