J&B International Inc. (TPEX:4442)
Taiwan · Delayed Price · Currency is TWD 54.60
-0.60 (-1.09%)
At close: Feb 11, 2026
J&B International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 54.00 | 56.50 | 54.00 | 54.60 | 54.60 | -1.09% | 27,965 |
| Feb 10, 2026 | 54.80 | 55.50 | 50.80 | 55.20 | 55.20 | -1.78% | 108,860 |
| Feb 9, 2026 | 57.20 | 57.40 | 56.00 | 56.20 | 56.20 | 0.72% | 35,476 |
| Feb 6, 2026 | 57.00 | 57.00 | 55.60 | 55.80 | 55.80 | -0.71% | 25,004 |
| Feb 5, 2026 | 57.70 | 62.50 | 55.20 | 56.20 | 56.20 | -1.23% | 791,810 |
| Feb 4, 2026 | 56.50 | 57.50 | 56.50 | 56.90 | 56.90 | 0.18% | 9,504 |
| Feb 3, 2026 | 56.60 | 56.80 | 56.50 | 56.80 | 56.80 | -0.18% | 23,469 |
| Feb 2, 2026 | 58.10 | 58.10 | 56.90 | 56.90 | 56.90 | -0.18% | 2,045 |
| Jan 30, 2026 | 57.00 | 57.00 | 56.80 | 57.00 | 57.00 | -0.87% | 10,621 |
| Jan 29, 2026 | 57.50 | 57.60 | 57.20 | 57.50 | 57.50 | -0.52% | 13,557 |
| Jan 28, 2026 | 57.70 | 57.80 | 57.70 | 57.80 | 57.80 | -0.34% | 3,075 |
| Jan 27, 2026 | 57.80 | 58.30 | 57.70 | 58.00 | 58.00 | 0.52% | 35,009 |
| Jan 26, 2026 | 59.00 | 59.00 | 57.50 | 57.70 | 57.70 | -0.52% | 20,010 |
| Jan 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 16,356 |
| Jan 22, 2026 | 57.80 | 58.00 | 57.80 | 58.00 | 58.00 | 1.22% | 16,002 |
| Jan 21, 2026 | 57.40 | 57.50 | 57.10 | 57.30 | 57.30 | -0.17% | 30,000 |
| Jan 20, 2026 | 58.50 | 58.50 | 57.00 | 57.40 | 57.40 | -1.54% | 114,468 |
| Jan 19, 2026 | 58.90 | 59.50 | 58.30 | 58.30 | 58.30 | -2.35% | 60,072 |
| Jan 16, 2026 | 60.00 | 60.10 | 59.70 | 59.70 | 59.70 | 0.17% | 29,229 |
| Jan 15, 2026 | 59.60 | 59.60 | 58.80 | 59.60 | 59.60 | - | 33,141 |
| Jan 14, 2026 | 59.40 | 60.00 | 59.20 | 59.60 | 59.60 | -0.33% | 82,486 |
| Jan 13, 2026 | 59.60 | 59.80 | 58.80 | 59.80 | 59.80 | 0.67% | 31,143 |
| Jan 12, 2026 | 58.80 | 59.90 | 58.80 | 59.40 | 59.40 | -0.17% | 23,287 |
| Jan 9, 2026 | 58.90 | 59.80 | 58.90 | 59.50 | 59.50 | 2.41% | 40,569 |
| Jan 8, 2026 | 57.70 | 58.50 | 57.70 | 58.10 | 58.10 | 0.17% | 4,022 |
| Jan 7, 2026 | 58.70 | 58.70 | 58.00 | 58.00 | 58.00 | -1.19% | 18,250 |
| Jan 6, 2026 | 59.90 | 60.00 | 58.70 | 58.70 | 58.70 | -2.00% | 20,146 |
| Jan 5, 2026 | 60.30 | 60.30 | 58.80 | 59.90 | 59.90 | -2.44% | 59,675 |
| Jan 2, 2026 | 59.70 | 61.40 | 59.70 | 61.40 | 61.40 | 3.19% | 14,341 |
| Dec 31, 2025 | 60.50 | 60.50 | 59.00 | 59.50 | 59.50 | -1.82% | 31,630 |
| Dec 30, 2025 | 60.70 | 60.70 | 60.60 | 60.60 | 60.60 | 0.17% | 5,555 |
| Dec 29, 2025 | 61.50 | 61.70 | 60.50 | 60.50 | 60.50 | -3.04% | 37,160 |
| Dec 26, 2025 | 63.20 | 63.40 | 61.80 | 62.40 | 62.40 | -0.64% | 37,768 |
| Dec 24, 2025 | 61.40 | 63.30 | 60.00 | 62.80 | 62.80 | 2.28% | 534,080 |
| Dec 23, 2025 | 69.80 | 69.80 | 60.10 | 61.40 | 61.40 | -3.46% | 763,834 |
| Dec 22, 2025 | 63.20 | 64.00 | 61.10 | 63.60 | 63.60 | 0.16% | 95,257 |
| Dec 19, 2025 | 60.50 | 63.50 | 60.00 | 63.50 | 63.50 | 5.83% | 209,255 |
| Dec 18, 2025 | 58.60 | 60.00 | 58.00 | 60.00 | 60.00 | 2.92% | 141,172 |
| Dec 17, 2025 | 58.00 | 58.60 | 57.70 | 58.30 | 58.30 | 1.22% | 29,359 |
| Dec 16, 2025 | 58.00 | 58.00 | 57.20 | 57.60 | 57.60 | -0.69% | 20,580 |
| Dec 15, 2025 | 57.50 | 58.00 | 57.40 | 58.00 | 58.00 | 0.69% | 24,202 |
| Dec 12, 2025 | 58.00 | 58.20 | 57.60 | 57.60 | 57.60 | -0.35% | 25,354 |
| Dec 11, 2025 | 58.00 | 58.30 | 57.80 | 57.80 | 57.80 | -0.34% | 37,209 |
| Dec 10, 2025 | 58.30 | 59.00 | 57.50 | 58.00 | 58.00 | 1.58% | 131,683 |
| Dec 9, 2025 | 56.60 | 57.20 | 56.30 | 57.10 | 57.10 | 0.18% | 53,311 |
| Dec 8, 2025 | 56.10 | 57.20 | 56.10 | 57.00 | 57.00 | 1.24% | 41,091 |
| Dec 5, 2025 | 56.80 | 56.90 | 56.20 | 56.30 | 56.30 | -0.88% | 19,179 |
| Dec 4, 2025 | 56.20 | 57.20 | 56.20 | 56.80 | 56.80 | - | 37,520 |
| Dec 3, 2025 | 57.20 | 57.20 | 56.10 | 56.80 | 56.80 | -0.70% | 40,462 |
| Dec 2, 2025 | 56.50 | 57.90 | 56.50 | 57.20 | 57.20 | 1.78% | 110,210 |