J&B International Inc. (TPEX:4442)
Taiwan · Delayed Price · Currency is TWD 51.80
0.00 (0.00%)
Nov 6, 2026, 1:30 PM CST
J&B International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 51.70 | 51.90 | 51.20 | 51.80 | 51.80 | - | 76,189 |
| Nov 5, 2026 | 52.20 | 52.20 | 51.60 | 51.80 | 51.80 | -0.77% | 34,004 |
| Nov 4, 2026 | 51.60 | 52.50 | 51.60 | 52.20 | 52.20 | -0.19% | 22,000 |
| Nov 3, 2026 | 52.50 | 52.70 | 49.75 | 52.30 | 52.30 | -1.32% | 51,581 |
| Nov 2, 2026 | 52.50 | 53.10 | 52.50 | 53.00 | 53.00 | - | 11,145 |
| Oct 30, 2026 | 52.60 | 53.00 | 52.50 | 53.00 | 53.00 | - | 30,000 |
| Oct 29, 2026 | 53.20 | 53.20 | 53.00 | 53.00 | 53.00 | -1.12% | 17,000 |
| Oct 28, 2026 | 53.60 | 53.90 | 53.30 | 53.60 | 53.60 | - | 13,025 |
| Oct 27, 2026 | 53.60 | 53.80 | 53.60 | 53.60 | 53.60 | - | 7,003 |
| Oct 22, 2026 | 54.30 | 54.30 | 53.10 | 53.60 | 53.60 | -1.29% | 56,320 |
| Oct 21, 2026 | 54.40 | 54.70 | 54.30 | 54.30 | 54.30 | -0.73% | 20,306 |
| Oct 20, 2026 | 54.40 | 54.90 | 54.40 | 54.70 | 54.70 | 0.55% | 7,000 |
| Oct 19, 2026 | 55.00 | 55.00 | 54.20 | 54.40 | 54.40 | -1.09% | 18,000 |
| Oct 16, 2026 | 55.10 | 55.60 | 55.00 | 55.00 | 55.00 | 0.18% | 44,889 |
| Oct 15, 2026 | 54.70 | 55.10 | 54.50 | 54.90 | 54.90 | 0.37% | 32,030 |
| Oct 14, 2026 | 55.00 | 55.10 | 54.70 | 54.70 | 54.70 | -0.18% | 17,361 |
| Oct 13, 2026 | 54.80 | 55.20 | 54.10 | 54.80 | 54.80 | 0.55% | 49,562 |
| Oct 12, 2026 | 55.80 | 55.80 | 53.90 | 54.50 | 54.50 | 2.06% | 238,400 |
| Oct 8, 2026 | 53.00 | 53.40 | 53.00 | 53.40 | 53.40 | - | 6,146 |
| Oct 7, 2026 | 53.20 | 53.50 | 53.20 | 53.40 | 53.40 | 0.38% | 22,022 |
| Oct 6, 2026 | 53.50 | 53.80 | 53.20 | 53.20 | 53.20 | - | 13,147 |
| Oct 5, 2026 | 53.40 | 53.40 | 53.20 | 53.20 | 53.20 | -0.75% | 12,367 |
| Oct 2, 2026 | 53.60 | 53.90 | 53.30 | 53.60 | 53.60 | -0.74% | 9,052 |
| Oct 1, 2026 | 54.10 | 54.40 | 53.60 | 54.00 | 54.00 | -0.18% | 19,715 |
| Sep 30, 2026 | 53.80 | 54.10 | 53.00 | 54.10 | 54.10 | 1.69% | 26,334 |
| Sep 29, 2026 | 53.70 | 53.70 | 53.10 | 53.20 | 53.20 | -1.48% | 14,104 |
| Sep 24, 2026 | 53.90 | 54.20 | 53.60 | 54.00 | 54.00 | -0.18% | 10,218 |
| Sep 23, 2026 | 53.80 | 54.60 | 53.80 | 54.10 | 54.10 | 0.93% | 13,549 |
| Sep 22, 2026 | 54.70 | 54.70 | 53.60 | 53.60 | 53.60 | -1.65% | 37,646 |
| Sep 21, 2026 | 54.80 | 54.90 | 54.40 | 54.50 | 54.50 | - | 21,187 |
| Sep 18, 2026 | 55.00 | 55.40 | 54.50 | 54.50 | 54.50 | -0.18% | 28,801 |
| Sep 17, 2026 | 56.00 | 56.00 | 54.50 | 54.60 | 54.60 | -2.50% | 68,366 |
| Sep 16, 2026 | 56.70 | 57.30 | 55.70 | 56.00 | 56.00 | -1.06% | 53,035 |
| Sep 15, 2026 | 56.80 | 57.00 | 55.70 | 56.60 | 56.60 | 1.80% | 89,567 |
| Sep 14, 2026 | 54.80 | 56.70 | 54.10 | 55.60 | 55.60 | 1.09% | 74,699 |
| Sep 11, 2026 | 54.20 | 59.40 | 54.20 | 55.00 | 55.00 | 1.85% | 814,231 |
| Sep 10, 2026 | 54.50 | 55.20 | 53.20 | 54.00 | 54.00 | 4.25% | 302,578 |
| Sep 9, 2026 | 52.20 | 52.20 | 51.00 | 51.80 | 51.80 | -1.71% | 68,025 |
| Sep 8, 2026 | 52.90 | 52.90 | 52.10 | 52.70 | 52.70 | - | 32,170 |
| Sep 7, 2026 | 50.30 | 52.70 | 50.30 | 52.70 | 52.70 | 4.77% | 128,016 |
| Sep 4, 2026 | 50.40 | 50.80 | 50.00 | 50.30 | 50.30 | -0.20% | 18,070 |
| Sep 3, 2026 | 50.60 | 50.60 | 50.40 | 50.40 | 50.40 | -0.40% | 18,046 |
| Sep 2, 2026 | 50.50 | 51.10 | 50.50 | 50.60 | 50.60 | -0.20% | 6,011 |
| Sep 1, 2026 | 51.50 | 51.60 | 50.70 | 50.70 | 50.70 | - | 25,048 |
| Aug 31, 2026 | 51.40 | 51.40 | 50.70 | 50.70 | 50.70 | -1.36% | 23,449 |
| Aug 28, 2026 | 51.20 | 52.00 | 51.20 | 51.40 | 51.40 | - | 40,779 |
| Aug 27, 2026 | 52.20 | 52.20 | 51.30 | 51.40 | 51.40 | -1.15% | 75,843 |
| Aug 26, 2026 | 50.90 | 52.00 | 50.90 | 52.00 | 52.00 | 1.56% | 23,301 |
| Aug 25, 2026 | 51.20 | 51.20 | 50.70 | 51.20 | 51.20 | 0.20% | 21,202 |
| Aug 24, 2026 | 51.00 | 51.30 | 50.60 | 51.10 | 51.10 | 0.20% | 43,543 |