TaiwanJ Pharmaceuticals Co., Ltd. (TPEX:6549)
Taiwan · Delayed Price · Currency is TWD 7.70
+0.03 (0.39%)
Feb 11, 2026, 2:22 PM CST
TaiwanJ Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.67 | 7.84 | 7.47 | 7.70 | 7.70 | 0.39% | 133,873 |
| Feb 10, 2026 | 7.82 | 7.82 | 7.55 | 7.67 | 7.67 | -1.92% | 130,880 |
| Feb 9, 2026 | 7.89 | 7.89 | 7.57 | 7.82 | 7.82 | -0.89% | 47,662 |
| Feb 6, 2026 | 7.91 | 7.92 | 7.57 | 7.89 | 7.89 | -0.25% | 39,369 |
| Feb 5, 2026 | 8.04 | 8.04 | 7.57 | 7.91 | 7.91 | -1.62% | 62,268 |
| Feb 4, 2026 | 7.75 | 8.04 | 7.75 | 8.04 | 8.04 | 0.12% | 89,120 |
| Feb 3, 2026 | 8.04 | 8.04 | 7.70 | 8.03 | 8.03 | -0.12% | 55,461 |
| Feb 2, 2026 | 8.12 | 8.12 | 7.79 | 8.04 | 8.04 | -0.86% | 129,334 |
| Jan 30, 2026 | 8.20 | 8.20 | 7.80 | 8.11 | 8.11 | -1.46% | 81,674 |
| Jan 29, 2026 | 8.75 | 8.76 | 7.96 | 8.23 | 8.23 | -6.05% | 315,791 |
| Jan 28, 2026 | 8.20 | 8.93 | 7.85 | 8.76 | 8.76 | 6.83% | 508,290 |
| Jan 27, 2026 | 8.50 | 8.50 | 7.80 | 8.20 | 8.20 | -2.61% | 235,247 |
| Jan 26, 2026 | 8.30 | 9.25 | 7.94 | 8.42 | 8.42 | 1.45% | 458,720 |
| Jan 23, 2026 | 8.20 | 9.00 | 7.92 | 8.30 | 8.30 | 2.47% | 641,256 |
| Jan 22, 2026 | 7.68 | 8.31 | 7.57 | 8.10 | 8.10 | 5.06% | 364,253 |
| Jan 21, 2026 | 7.73 | 7.76 | 7.48 | 7.71 | 7.71 | -0.26% | 74,729 |
| Jan 20, 2026 | 7.73 | 7.73 | 7.41 | 7.73 | 7.73 | - | 28,125 |
| Jan 19, 2026 | 7.56 | 7.73 | 7.37 | 7.73 | 7.73 | 2.11% | 292,761 |
| Jan 16, 2026 | 7.41 | 7.67 | 7.38 | 7.57 | 7.57 | 0.53% | 112,921 |
| Jan 15, 2026 | 7.65 | 7.65 | 7.40 | 7.53 | 7.53 | - | 151,812 |
| Jan 14, 2026 | 7.67 | 7.68 | 7.37 | 7.53 | 7.53 | -1.83% | 71,003 |
| Jan 13, 2026 | 7.67 | 7.70 | 7.38 | 7.67 | 7.67 | - | 57,319 |
| Jan 12, 2026 | 7.53 | 7.69 | 7.35 | 7.67 | 7.67 | 1.99% | 16,829 |
| Jan 9, 2026 | 7.36 | 7.63 | 7.35 | 7.52 | 7.52 | -1.31% | 79,113 |
| Jan 8, 2026 | 7.66 | 7.66 | 7.00 | 7.62 | 7.62 | -0.52% | 149,126 |
| Jan 7, 2026 | 7.70 | 7.70 | 7.49 | 7.66 | 7.66 | -0.78% | 32,087 |
| Jan 6, 2026 | 7.65 | 7.77 | 7.50 | 7.72 | 7.72 | 1.31% | 60,627 |
| Jan 5, 2026 | 7.60 | 7.79 | 7.55 | 7.62 | 7.62 | -1.42% | 183,729 |
| Jan 2, 2026 | 7.71 | 7.84 | 7.54 | 7.73 | 7.73 | 0.26% | 61,495 |
| Dec 31, 2025 | 7.75 | 7.75 | 7.52 | 7.71 | 7.71 | -0.52% | 63,532 |
| Dec 30, 2025 | 7.60 | 7.83 | 7.51 | 7.75 | 7.75 | -0.51% | 63,415 |
| Dec 29, 2025 | 7.80 | 7.82 | 7.61 | 7.79 | 7.79 | 0.91% | 19,158 |
| Dec 26, 2025 | 7.78 | 7.78 | 7.58 | 7.72 | 7.72 | -0.77% | 58,216 |
| Dec 24, 2025 | 7.75 | 7.78 | 7.60 | 7.78 | 7.78 | 1.70% | 17,311 |
| Dec 23, 2025 | 7.88 | 7.88 | 7.60 | 7.65 | 7.65 | -2.92% | 75,609 |
| Dec 22, 2025 | 7.62 | 7.92 | 7.61 | 7.88 | 7.88 | -0.25% | 17,397 |
| Dec 19, 2025 | 7.88 | 7.90 | 7.62 | 7.90 | 7.90 | 3.67% | 15,763 |
| Dec 18, 2025 | 7.88 | 7.89 | 7.61 | 7.62 | 7.62 | -3.30% | 52,067 |
| Dec 17, 2025 | 7.89 | 7.89 | 7.67 | 7.88 | 7.88 | -0.13% | 4,014 |
| Dec 16, 2025 | 7.67 | 7.90 | 7.67 | 7.89 | 7.89 | -0.13% | 30,011 |
| Dec 15, 2025 | 7.67 | 7.90 | 7.54 | 7.90 | 7.90 | -0.25% | 22,412 |
| Dec 12, 2025 | 7.67 | 7.92 | 7.67 | 7.92 | 7.92 | - | 4,019 |
| Dec 11, 2025 | 7.92 | 7.92 | 7.65 | 7.92 | 7.92 | - | 26,020 |
| Dec 10, 2025 | 7.97 | 7.99 | 7.66 | 7.92 | 7.92 | -0.63% | 54,573 |
| Dec 9, 2025 | 8.01 | 8.01 | 7.70 | 7.97 | 7.97 | -0.50% | 4,218 |
| Dec 8, 2025 | 8.00 | 8.01 | 7.70 | 8.01 | 8.01 | 0.25% | 103,012 |
| Dec 5, 2025 | 7.98 | 7.99 | 7.68 | 7.99 | 7.99 | 0.13% | 16,042 |
| Dec 4, 2025 | 7.99 | 7.99 | 7.63 | 7.98 | 7.98 | 1.01% | 36,910 |
| Dec 3, 2025 | 7.92 | 7.92 | 7.60 | 7.90 | 7.90 | -0.25% | 55,118 |
| Dec 2, 2025 | 7.91 | 7.92 | 7.62 | 7.92 | 7.92 | - | 34,077 |