Jia Jie Biomedical Co., Ltd. (TPEX:4109)
Taiwan · Delayed Price · Currency is TWD 10.95
-0.05 (-0.45%)
Oct 8, 2026, 1:30 PM CST
Jia Jie Biomedical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 10.90 | 11.00 | 10.90 | 10.95 | 10.95 | -0.45% | 113,593 |
| Oct 7, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 96,466 |
| Oct 6, 2026 | 10.90 | 10.95 | 10.85 | 10.90 | 10.90 | - | 51,818 |
| Oct 5, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 131,330 |
| Oct 2, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 66,584 |
| Oct 1, 2026 | 11.00 | 11.05 | 10.90 | 10.90 | 10.90 | -1.36% | 158,409 |
| Sep 30, 2026 | 11.05 | 11.10 | 10.95 | 11.05 | 11.05 | - | 51,756 |
| Sep 29, 2026 | 11.10 | 11.10 | 10.95 | 11.05 | 11.05 | - | 54,225 |
| Sep 24, 2026 | 10.95 | 11.25 | 10.90 | 11.05 | 11.05 | - | 169,390 |
| Sep 23, 2026 | 10.95 | 11.05 | 10.90 | 11.05 | 11.05 | 1.38% | 146,711 |
| Sep 22, 2026 | 11.20 | 11.25 | 11.00 | 11.10 | 10.90 | -1.33% | 232,713 |
| Sep 21, 2026 | 11.25 | 11.30 | 11.10 | 11.25 | 11.05 | - | 85,012 |
| Sep 18, 2026 | 11.20 | 11.25 | 11.15 | 11.25 | 11.05 | 0.90% | 59,341 |
| Sep 17, 2026 | 11.15 | 11.20 | 11.05 | 11.15 | 10.95 | 0.45% | 115,547 |
| Sep 16, 2026 | 11.10 | 11.20 | 10.90 | 11.10 | 10.90 | 0.45% | 120,769 |
| Sep 15, 2026 | 11.05 | 11.15 | 10.90 | 11.05 | 10.85 | - | 83,228 |
| Sep 14, 2026 | 10.85 | 11.15 | 10.85 | 11.05 | 10.85 | 0.45% | 159,879 |
| Sep 11, 2026 | 10.90 | 11.05 | 10.90 | 11.00 | 10.80 | - | 96,408 |
| Sep 10, 2026 | 11.00 | 11.05 | 10.90 | 11.00 | 10.80 | -0.45% | 77,091 |
| Sep 9, 2026 | 11.10 | 11.10 | 10.95 | 11.05 | 10.85 | 0.45% | 157,345 |
| Sep 8, 2026 | 11.05 | 11.05 | 10.95 | 11.00 | 10.80 | - | 167,679 |
| Sep 7, 2026 | 11.15 | 11.15 | 10.95 | 11.00 | 10.80 | -1.35% | 164,411 |
| Sep 4, 2026 | 11.00 | 11.15 | 11.00 | 11.15 | 10.95 | 1.36% | 131,693 |
| Sep 3, 2026 | 11.15 | 11.20 | 10.95 | 11.00 | 10.80 | -0.90% | 237,271 |
| Sep 2, 2026 | 11.20 | 11.25 | 11.10 | 11.10 | 10.90 | -0.89% | 132,768 |
| Sep 1, 2026 | 11.35 | 11.35 | 11.15 | 11.20 | 11.00 | - | 84,126 |
| Aug 31, 2026 | 11.25 | 11.35 | 11.15 | 11.20 | 11.00 | -0.44% | 83,849 |
| Aug 28, 2026 | 11.35 | 11.55 | 11.20 | 11.25 | 11.05 | -0.44% | 257,534 |
| Aug 27, 2026 | 11.30 | 11.35 | 11.25 | 11.30 | 11.10 | - | 100,543 |
| Aug 26, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.10 | 0.89% | 104,984 |
| Aug 25, 2026 | 11.30 | 11.35 | 11.20 | 11.20 | 11.00 | -0.88% | 118,160 |
| Aug 24, 2026 | 11.35 | 11.45 | 11.20 | 11.30 | 11.10 | 0.44% | 106,042 |
| Aug 21, 2026 | 11.20 | 11.35 | 11.15 | 11.25 | 11.05 | - | 121,319 |
| Aug 20, 2026 | 11.25 | 11.30 | 11.15 | 11.25 | 11.05 | - | 70,631 |
| Aug 19, 2026 | 11.25 | 11.45 | 11.25 | 11.25 | 11.05 | -1.32% | 115,542 |
| Aug 18, 2026 | 11.10 | 11.45 | 11.05 | 11.40 | 11.19 | 2.70% | 325,272 |
| Aug 17, 2026 | 11.15 | 11.15 | 11.00 | 11.10 | 10.90 | - | 115,605 |
| Aug 14, 2026 | 11.20 | 11.20 | 11.05 | 11.10 | 10.90 | -0.89% | 146,709 |
| Aug 13, 2026 | 11.25 | 11.25 | 11.15 | 11.20 | 11.00 | - | 65,452 |
| Aug 12, 2026 | 11.25 | 11.25 | 11.10 | 11.20 | 11.00 | -0.88% | 179,672 |
| Aug 11, 2026 | 11.30 | 11.35 | 11.20 | 11.30 | 11.10 | - | 35,191 |
| Aug 10, 2026 | 11.25 | 11.35 | 11.20 | 11.30 | 11.10 | 0.44% | 144,128 |
| Aug 7, 2026 | 11.20 | 11.45 | 11.20 | 11.25 | 11.05 | 0.45% | 263,853 |
| Aug 6, 2026 | 11.20 | 11.25 | 11.15 | 11.20 | 11.00 | 0.45% | 63,126 |
| Aug 5, 2026 | 11.25 | 11.25 | 11.15 | 11.15 | 10.95 | -1.33% | 319,536 |
| Aug 4, 2026 | 11.30 | 11.45 | 11.25 | 11.30 | 11.10 | - | 67,327 |
| Aug 3, 2026 | 11.20 | 11.35 | 11.20 | 11.30 | 11.10 | 0.44% | 112,617 |
| Jul 31, 2026 | 11.60 | 11.60 | 11.20 | 11.25 | 11.05 | 0.90% | 168,417 |
| Jul 30, 2026 | 11.10 | 11.20 | 11.10 | 11.15 | 10.95 | -0.45% | 85,470 |
| Jul 29, 2026 | 11.25 | 11.30 | 11.10 | 11.20 | 11.00 | - | 224,850 |