TaiwanJ Pharmaceuticals Co., Ltd. (TPEX:6549)
Taiwan · Delayed Price · Currency is TWD 6.78
-0.10 (-1.45%)
Sep 11, 2026, 2:05 PM CST
TaiwanJ Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 6.88 | 6.88 | 6.57 | 6.88 | 6.88 | - | 80,398 |
| Sep 10, 2026 | 6.93 | 6.93 | 6.57 | 6.88 | 6.88 | -0.72% | 33,057 |
| Sep 9, 2026 | 6.66 | 6.93 | 6.61 | 6.93 | 6.93 | 4.05% | 54,311 |
| Sep 8, 2026 | 6.88 | 6.99 | 6.57 | 6.66 | 6.66 | 0.15% | 31,507 |
| Sep 7, 2026 | 6.56 | 6.88 | 6.56 | 6.65 | 6.65 | 1.37% | 49,316 |
| Sep 4, 2026 | 6.95 | 7.09 | 6.51 | 6.56 | 6.56 | -5.61% | 107,752 |
| Sep 3, 2026 | 6.99 | 6.99 | 6.61 | 6.95 | 6.95 | -0.57% | 39,025 |
| Sep 2, 2026 | 6.93 | 7.09 | 6.66 | 6.99 | 6.99 | 2.79% | 33,178 |
| Sep 1, 2026 | 7.04 | 7.14 | 6.41 | 6.80 | 6.80 | -3.41% | 123,192 |
| Aug 31, 2026 | 6.80 | 7.14 | 6.71 | 7.04 | 7.04 | 2.03% | 13,044 |
| Aug 28, 2026 | 6.61 | 7.08 | 6.61 | 6.90 | 6.90 | -0.43% | 94,265 |
| Aug 27, 2026 | 7.04 | 7.04 | 6.61 | 6.93 | 6.93 | -1.56% | 46,058 |
| Aug 26, 2026 | 6.99 | 7.04 | 6.81 | 7.04 | 7.04 | 0.72% | 6,044 |
| Aug 25, 2026 | 6.90 | 7.04 | 6.66 | 6.99 | 6.99 | 1.30% | 39,021 |
| Aug 24, 2026 | 6.84 | 6.90 | 6.60 | 6.90 | 6.90 | 0.88% | 37,037 |
| Aug 21, 2026 | 6.77 | 6.89 | 6.61 | 6.84 | 6.84 | 1.03% | 59,122 |
| Aug 20, 2026 | 6.99 | 7.02 | 6.41 | 6.77 | 6.77 | -3.15% | 162,216 |
| Aug 19, 2026 | 6.99 | 7.02 | 6.66 | 6.99 | 6.99 | - | 35,034 |
| Aug 18, 2026 | 6.85 | 7.00 | 6.66 | 6.99 | 6.99 | 2.04% | 14,017 |
| Aug 17, 2026 | 7.03 | 7.03 | 6.49 | 6.85 | 6.85 | -4.06% | 118,127 |
| Aug 14, 2026 | 7.08 | 7.14 | 6.84 | 7.14 | 7.14 | 0.85% | 35,083 |
| Aug 13, 2026 | 7.00 | 7.28 | 6.95 | 7.08 | 7.08 | 0.71% | 69,281 |
| Aug 12, 2026 | 6.99 | 7.03 | 6.80 | 7.03 | 7.03 | 0.57% | 29,344 |
| Aug 11, 2026 | 6.93 | 6.99 | 6.71 | 6.99 | 6.99 | 1.01% | 55,030 |
| Aug 10, 2026 | 7.05 | 7.05 | 6.85 | 6.92 | 6.92 | -1.84% | 113,219 |
| Aug 7, 2026 | 7.05 | 7.14 | 6.81 | 7.05 | 7.05 | 0.57% | 37,132 |
| Aug 6, 2026 | 7.08 | 7.10 | 6.75 | 7.01 | 7.01 | -0.99% | 121,982 |
| Aug 5, 2026 | 7.05 | 7.08 | 6.92 | 7.08 | 7.08 | -0.56% | 49,651 |
| Aug 4, 2026 | 7.42 | 7.45 | 6.87 | 7.12 | 7.12 | -8.01% | 270,467 |
| Aug 3, 2026 | 8.10 | 8.38 | 7.20 | 7.74 | 7.74 | -4.44% | 468,288 |
| Jul 31, 2026 | 6.57 | 8.10 | 6.52 | 8.10 | 8.10 | 25.19% | 163,551 |
| Jul 30, 2026 | 6.47 | 6.52 | 6.21 | 6.47 | 6.47 | 1.09% | 191,639 |
| Jul 29, 2026 | 6.68 | 6.73 | 6.28 | 6.40 | 6.40 | -6.16% | 294,582 |
| Jul 28, 2026 | 6.83 | 7.00 | 6.67 | 6.82 | 6.82 | -2.57% | 158,019 |
| Jul 27, 2026 | 6.83 | 7.14 | 6.78 | 7.00 | 7.00 | -0.43% | 100,176 |
| Jul 24, 2026 | 6.86 | 7.03 | 6.82 | 7.03 | 7.03 | 0.29% | 91,514 |
| Jul 23, 2026 | 7.09 | 7.09 | 6.83 | 7.01 | 7.01 | 1.59% | 61,509 |
| Jul 22, 2026 | 7.14 | 7.14 | 6.81 | 6.90 | 6.90 | -0.72% | 112,075 |
| Jul 21, 2026 | 7.10 | 7.10 | 6.83 | 6.95 | 6.95 | 0.72% | 168,679 |
| Jul 20, 2026 | 6.93 | 7.02 | 6.87 | 6.90 | 6.90 | -0.43% | 107,018 |
| Jul 17, 2026 | 7.03 | 7.14 | 6.77 | 6.93 | 6.93 | -1.14% | 439,084 |
| Jul 16, 2026 | 7.08 | 7.08 | 6.88 | 7.01 | 7.01 | -0.99% | 281,114 |
| Jul 15, 2026 | 7.09 | 7.09 | 6.87 | 7.08 | 7.08 | -0.14% | 103,421 |
| Jul 14, 2026 | 7.13 | 7.13 | 6.91 | 7.09 | 7.09 | -0.56% | 45,022 |
| Jul 13, 2026 | 7.23 | 7.24 | 6.94 | 7.13 | 7.13 | -1.25% | 108,612 |
| Jul 9, 2026 | 7.21 | 7.23 | 6.91 | 7.22 | 7.22 | 0.14% | 48,905 |
| Jul 8, 2026 | 7.22 | 7.22 | 6.95 | 7.21 | 7.21 | -0.14% | 116,071 |
| Jul 7, 2026 | 7.23 | 7.23 | 6.98 | 7.22 | 7.22 | -0.14% | 121,374 |
| Jul 6, 2026 | 7.30 | 7.30 | 7.06 | 7.23 | 7.23 | 2.26% | 119,027 |
| Jul 3, 2026 | 7.19 | 7.19 | 6.95 | 7.07 | 7.07 | -1.67% | 282,288 |