J&B International Inc. (TPEX:4442)
Taiwan · Delayed Price · Currency is TWD 56.10
+0.10 (0.18%)
Jun 18, 2026, 1:07 PM CST
J&B International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 56.00 | 56.30 | 55.60 | 56.10 | 56.10 | 0.18% | 14,767 |
| Jun 17, 2026 | 54.40 | 56.20 | 53.50 | 56.00 | 56.00 | 2.00% | 54,034 |
| Jun 16, 2026 | 54.50 | 55.30 | 54.20 | 54.90 | 54.90 | 1.67% | 41,093 |
| Jun 15, 2026 | 55.10 | 55.20 | 53.50 | 54.00 | 54.00 | -2.00% | 36,149 |
| Jun 12, 2026 | 53.80 | 55.80 | 53.80 | 55.10 | 55.10 | 2.61% | 43,877 |
| Jun 11, 2026 | 54.00 | 54.00 | 53.50 | 53.70 | 53.70 | -0.56% | 16,362 |
| Jun 10, 2026 | 51.90 | 55.00 | 51.90 | 54.00 | 54.00 | 4.85% | 92,044 |
| Jun 9, 2026 | 50.10 | 52.00 | 50.10 | 51.50 | 51.50 | 2.79% | 20,450 |
| Jun 8, 2026 | 46.85 | 50.10 | 46.85 | 50.10 | 50.10 | -1.18% | 10,576 |
| Jun 5, 2026 | 51.00 | 51.40 | 50.10 | 50.70 | 50.70 | -0.59% | 37,090 |
| Jun 4, 2026 | 51.40 | 51.40 | 51.00 | 51.00 | 51.00 | -0.39% | 20,235 |
| Jun 3, 2026 | 51.10 | 51.20 | 51.00 | 51.20 | 51.20 | 0.59% | 15,025 |
| Jun 2, 2026 | 50.60 | 50.90 | 50.30 | 50.90 | 50.90 | 0.59% | 9,339 |
| Jun 1, 2026 | 50.50 | 50.70 | 50.40 | 50.60 | 50.60 | 1.00% | 9,084 |
| May 29, 2026 | 50.50 | 50.50 | 50.10 | 50.10 | 50.10 | - | 38,551 |
| May 28, 2026 | 51.00 | 51.00 | 49.60 | 50.10 | 50.10 | -1.18% | 70,732 |
| May 27, 2026 | 51.80 | 51.80 | 50.70 | 50.70 | 50.70 | -0.59% | 146,035 |
| May 26, 2026 | 51.40 | 52.00 | 51.00 | 51.00 | 51.00 | - | 172,268 |
| May 25, 2026 | 51.00 | 51.90 | 50.00 | 51.00 | 51.00 | 0.20% | 247,980 |
| May 22, 2026 | 51.50 | 51.50 | 50.90 | 50.90 | 50.90 | -1.74% | 39,077 |
| May 21, 2026 | 51.30 | 52.40 | 51.00 | 51.80 | 51.80 | 1.57% | 90,023 |
| May 20, 2026 | 51.00 | 51.50 | 50.60 | 51.00 | 51.00 | - | 41,021 |
| May 19, 2026 | 51.00 | 51.70 | 51.00 | 51.00 | 51.00 | - | 10,061 |
| May 18, 2026 | 51.00 | 52.60 | 51.00 | 51.00 | 51.00 | - | 92,099 |
| May 15, 2026 | 53.00 | 53.00 | 49.55 | 51.00 | 51.00 | -0.58% | 110,280 |
| May 14, 2026 | 55.10 | 55.10 | 51.30 | 51.30 | 51.30 | -8.23% | 117,484 |
| May 13, 2026 | 56.50 | 57.50 | 55.50 | 55.90 | 55.90 | -0.18% | 70,658 |
| May 12, 2026 | 55.90 | 56.20 | 55.90 | 56.00 | 56.00 | 2.00% | 45,567 |
| May 11, 2026 | 55.30 | 56.50 | 54.90 | 54.90 | 54.90 | - | 80,790 |
| 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 | - | 72,247 |
| 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 |