J&B International Inc. (TPEX:4442)
Taiwan · Delayed Price · Currency is TWD 62.90
+2.40 (3.97%)
At close: Mar 27, 2026
J&B International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 61.50 | 64.20 | 60.70 | 62.90 | 62.90 | 3.97% | 505,868 |
| Mar 26, 2026 | 61.50 | 61.50 | 60.50 | 60.50 | 60.50 | - | 10,602 |
| Mar 25, 2026 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | -2.10% | 24,239 |
| Mar 24, 2026 | 61.00 | 61.80 | 59.50 | 61.80 | 61.80 | 3.00% | 46,381 |
| Mar 23, 2026 | 60.30 | 60.30 | 59.80 | 60.00 | 60.00 | -0.50% | 25,471 |
| Mar 20, 2026 | 60.30 | 61.00 | 60.30 | 60.30 | 60.30 | -1.47% | 33,224 |
| Mar 19, 2026 | 60.10 | 61.50 | 60.10 | 61.20 | 61.20 | -1.45% | 30,413 |
| Mar 18, 2026 | 60.00 | 63.40 | 59.50 | 62.10 | 62.10 | 3.50% | 109,225 |
| Mar 17, 2026 | 61.60 | 61.60 | 60.00 | 60.00 | 60.00 | -2.76% | 40,883 |
| Mar 16, 2026 | 60.60 | 62.50 | 59.50 | 61.70 | 61.70 | 1.31% | 188,976 |
| Mar 13, 2026 | 60.30 | 61.00 | 59.80 | 60.90 | 60.90 | - | 80,416 |
| Mar 12, 2026 | 60.80 | 60.90 | 60.30 | 60.90 | 60.90 | - | 160,911 |
| Mar 11, 2026 | 58.00 | 60.90 | 58.00 | 60.90 | 60.90 | 5.00% | 221,280 |
| Mar 10, 2026 | 58.00 | 58.00 | 56.80 | 58.00 | 58.00 | 4.32% | 45,394 |
| Mar 9, 2026 | 55.00 | 56.00 | 55.00 | 55.60 | 55.60 | -0.36% | 30,200 |
| Mar 6, 2026 | 56.00 | 56.70 | 55.20 | 55.80 | 55.80 | - | 29,022 |
| Mar 5, 2026 | 55.50 | 55.80 | 55.00 | 55.80 | 55.80 | 0.54% | 14,105 |
| Mar 4, 2026 | 56.40 | 56.40 | 55.00 | 55.50 | 55.50 | -1.60% | 22,340 |
| Mar 3, 2026 | 55.60 | 57.00 | 55.60 | 56.40 | 56.40 | 1.44% | 91,913 |
| Mar 2, 2026 | 55.20 | 55.60 | 55.20 | 55.60 | 55.60 | -0.71% | 2,152 |
| Feb 26, 2026 | 55.80 | 56.20 | 55.60 | 56.00 | 56.00 | 0.36% | 9,152 |
| Feb 25, 2026 | 56.60 | 56.70 | 55.80 | 55.80 | 55.80 | 0.36% | 6,001 |
| Feb 24, 2026 | 55.50 | 55.90 | 55.50 | 55.60 | 55.60 | 1.09% | 28,016 |
| Feb 23, 2026 | 54.60 | 55.40 | 54.60 | 55.00 | 55.00 | 0.73% | 25,672 |
| 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 |