J&B International Inc. (TPEX:4442)
Taiwan · Delayed Price · Currency is TWD 66.30
+4.20 (6.76%)
Jul 30, 2026, 1:30 PM CST
J&B International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 61.80 | 62.20 | 57.60 | 62.10 | 62.10 | -0.64% | 1,502,509 |
| Jul 28, 2026 | 59.70 | 62.50 | 57.70 | 62.50 | 62.50 | 4.69% | 262,385 |
| Jul 27, 2026 | 59.40 | 59.80 | 56.10 | 59.70 | 59.70 | - | 567,331 |
| Jul 24, 2026 | 56.10 | 59.70 | 53.70 | 59.70 | 59.70 | 5.85% | 566,710 |
| Jul 23, 2026 | 51.50 | 56.40 | 51.20 | 56.40 | 56.40 | 9.94% | 752,645 |
| Jul 22, 2026 | 46.70 | 51.30 | 46.60 | 51.30 | 51.30 | 9.85% | 272,835 |
| Jul 21, 2026 | 47.20 | 47.20 | 46.70 | 46.70 | 46.70 | -0.64% | 15,013 |
| Jul 20, 2026 | 47.60 | 47.60 | 46.00 | 47.00 | 47.00 | -2.08% | 75,077 |
| Jul 17, 2026 | 49.40 | 49.50 | 48.00 | 48.00 | 48.00 | -2.04% | 39,130 |
| Jul 16, 2026 | 49.10 | 49.10 | 49.00 | 49.00 | 49.00 | -0.20% | 7,024 |
| Jul 15, 2026 | 48.50 | 49.20 | 48.50 | 49.10 | 49.10 | - | 15,013 |
| Jul 14, 2026 | 49.50 | 50.00 | 49.00 | 49.10 | 49.10 | -1.01% | 19,066 |
| Jul 13, 2026 | 50.50 | 50.50 | 49.50 | 49.60 | 49.60 | -1.00% | 17,129 |
| Jul 9, 2026 | 50.10 | 50.50 | 50.10 | 50.10 | 50.10 | 0.70% | 6,001 |
| Jul 8, 2026 | 51.00 | 51.00 | 49.65 | 49.75 | 49.75 | -0.50% | 5,620 |
| Jul 7, 2026 | 50.00 | 50.00 | 49.50 | 50.00 | 50.00 | -0.79% | 10,000 |
| Jul 6, 2026 | 52.00 | 52.00 | 50.40 | 50.40 | 50.40 | -2.70% | 36,030 |
| Jul 3, 2026 | 50.40 | 51.80 | 49.50 | 51.80 | 51.80 | 2.57% | 44,694 |
| Jul 2, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 1,037 |
| Jul 1, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.40% | 4,231 |
| Jun 30, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.40% | 1,170 |
| Jun 29, 2026 | 50.80 | 50.80 | 50.50 | 50.50 | 50.50 | - | 13,135 |
| Jun 26, 2026 | 51.50 | 51.50 | 49.15 | 50.50 | 50.50 | -2.13% | 39,416 |
| Jun 25, 2026 | 52.00 | 52.00 | 51.60 | 51.60 | 51.60 | -1.15% | 6,095 |
| Jun 24, 2026 | 52.80 | 53.00 | 52.20 | 52.20 | 52.20 | -0.19% | 15,497 |
| Jun 23, 2026 | 54.50 | 54.50 | 51.20 | 52.30 | 52.30 | -0.54% | 34,880 |
| Jun 22, 2026 | 56.50 | 56.60 | 55.50 | 56.00 | 52.59 | -0.18% | 37,978 |
| Jun 18, 2026 | 56.00 | 56.30 | 55.60 | 56.10 | 52.68 | 0.18% | 14,767 |
| Jun 17, 2026 | 54.40 | 56.20 | 53.50 | 56.00 | 52.59 | 2.00% | 54,034 |
| Jun 16, 2026 | 54.50 | 55.30 | 54.20 | 54.90 | 51.55 | 1.67% | 41,093 |
| Jun 15, 2026 | 55.10 | 55.20 | 53.50 | 54.00 | 50.71 | -2.00% | 36,149 |
| Jun 12, 2026 | 53.80 | 55.80 | 53.80 | 55.10 | 51.74 | 2.61% | 43,877 |
| Jun 11, 2026 | 54.00 | 54.00 | 53.50 | 53.70 | 50.43 | -0.56% | 16,362 |
| Jun 10, 2026 | 51.90 | 55.00 | 51.90 | 54.00 | 50.71 | 4.85% | 92,044 |
| Jun 9, 2026 | 50.10 | 52.00 | 50.10 | 51.50 | 48.36 | 2.79% | 20,450 |
| Jun 8, 2026 | 46.85 | 50.10 | 46.85 | 50.10 | 47.04 | -1.18% | 10,576 |
| Jun 5, 2026 | 51.00 | 51.40 | 50.10 | 50.70 | 47.61 | -0.59% | 37,090 |
| Jun 4, 2026 | 51.40 | 51.40 | 51.00 | 51.00 | 47.89 | -0.39% | 20,235 |
| Jun 3, 2026 | 51.10 | 51.20 | 51.00 | 51.20 | 48.08 | 0.59% | 15,025 |
| Jun 2, 2026 | 50.60 | 50.90 | 50.30 | 50.90 | 47.80 | 0.59% | 9,339 |
| Jun 1, 2026 | 50.50 | 50.70 | 50.40 | 50.60 | 47.51 | 1.00% | 9,084 |
| May 29, 2026 | 50.50 | 50.50 | 50.10 | 50.10 | 47.04 | - | 38,551 |
| May 28, 2026 | 51.00 | 51.00 | 49.60 | 50.10 | 47.04 | -1.18% | 70,732 |
| May 27, 2026 | 51.80 | 51.80 | 50.70 | 50.70 | 47.61 | -0.59% | 146,035 |
| May 26, 2026 | 51.40 | 52.00 | 51.00 | 51.00 | 47.89 | - | 172,268 |
| May 25, 2026 | 51.00 | 51.90 | 50.00 | 51.00 | 47.89 | 0.20% | 247,980 |
| May 22, 2026 | 51.50 | 51.50 | 50.90 | 50.90 | 47.80 | -1.74% | 39,077 |
| May 21, 2026 | 51.30 | 52.40 | 51.00 | 51.80 | 48.64 | 1.57% | 90,023 |
| May 20, 2026 | 51.00 | 51.50 | 50.60 | 51.00 | 47.89 | - | 41,021 |
| May 19, 2026 | 51.00 | 51.70 | 51.00 | 51.00 | 47.89 | - | 10,061 |