J&B International Inc. (TPEX:4442)
Taiwan · Delayed Price · Currency is TWD 54.90
-0.90 (-1.61%)
May 8, 2026, 1:30 PM CST
J&B International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 55.60 | 55.80 | 54.80 | 54.90 | 54.90 | -1.61% | 38,130 |
| May 7, 2026 | 55.60 | 55.80 | 55.60 | 55.80 | 55.80 | 0.36% | 9,018 |
| May 6, 2026 | 55.60 | 55.60 | 55.30 | 55.60 | 55.60 | -0.54% | 10,040 |
| May 5, 2026 | 55.50 | 56.30 | 55.50 | 55.90 | 55.90 | 1.64% | 20,091 |
| May 4, 2026 | 55.40 | 55.40 | 54.80 | 55.00 | 55.00 | -0.54% | 18,686 |
| Apr 30, 2026 | 55.30 | 55.40 | 55.30 | 55.30 | 55.30 | 0.55% | 5,661 |
| Apr 28, 2026 | 55.10 | 55.10 | 55.00 | 55.00 | 55.00 | -0.18% | 23,439 |
| Apr 27, 2026 | 55.70 | 55.80 | 55.10 | 55.10 | 55.10 | -1.43% | 40,830 |
| Apr 24, 2026 | 55.80 | 55.90 | 55.70 | 55.90 | 55.90 | -0.18% | 25,280 |
| Apr 23, 2026 | 56.30 | 56.40 | 55.50 | 56.00 | 56.00 | -1.06% | 44,233 |
| Apr 22, 2026 | 56.70 | 56.70 | 56.30 | 56.60 | 56.60 | - | 71,146 |
| Apr 21, 2026 | 57.30 | 57.30 | 56.60 | 56.60 | 56.60 | -0.70% | 53,255 |
| Apr 20, 2026 | 58.20 | 58.20 | 57.00 | 57.00 | 57.00 | -1.89% | 85,075 |
| Apr 17, 2026 | 57.80 | 58.10 | 57.80 | 58.10 | 58.10 | 0.69% | 15,415 |
| Apr 16, 2026 | 58.50 | 58.50 | 57.60 | 57.70 | 57.70 | -1.37% | 106,960 |
| Apr 15, 2026 | 60.00 | 60.00 | 58.10 | 58.50 | 58.50 | -2.50% | 109,683 |
| Apr 14, 2026 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | -1.64% | 38,745 |
| Apr 13, 2026 | 60.20 | 61.10 | 60.10 | 61.00 | 61.00 | 0.33% | 25,183 |
| Apr 10, 2026 | 60.80 | 60.80 | 59.70 | 60.80 | 60.80 | -0.16% | 113,138 |
| Apr 9, 2026 | 61.10 | 61.10 | 60.40 | 60.90 | 60.90 | -0.33% | 90,463 |
| Apr 8, 2026 | 62.90 | 62.90 | 60.90 | 61.10 | 61.10 | -2.24% | 284,908 |
| Apr 7, 2026 | 64.90 | 64.90 | 61.10 | 62.50 | 62.50 | 0.16% | 373,237 |
| Apr 1, 2026 | 62.40 | 62.50 | 61.90 | 62.40 | 62.40 | - | 22,254 |
| Mar 31, 2026 | 61.10 | 62.70 | 59.60 | 62.40 | 62.40 | 0.48% | 230,291 |
| Mar 30, 2026 | 62.90 | 62.90 | 61.30 | 62.10 | 62.10 | -1.27% | 68,883 |
| 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 |