TaiwanJ Pharmaceuticals Co., Ltd. (TPEX:6549)
Taiwan · Delayed Price · Currency is TWD 8.21
+0.01 (0.12%)
At close: Apr 24, 2026
TaiwanJ Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.31 | 8.52 | 7.85 | 8.21 | 8.21 | 0.12% | 250,693 |
| Apr 23, 2026 | 9.36 | 9.36 | 7.75 | 8.20 | 8.20 | -9.89% | 721,364 |
| Apr 22, 2026 | 9.31 | 9.33 | 8.88 | 9.10 | 9.10 | 0.22% | 358,828 |
| Apr 21, 2026 | 9.47 | 9.80 | 8.64 | 9.08 | 9.08 | -4.02% | 881,673 |
| Apr 20, 2026 | 9.00 | 9.53 | 8.08 | 9.46 | 9.46 | 8.61% | 1,159,261 |
| Apr 17, 2026 | 7.80 | 9.20 | 7.67 | 8.71 | 8.71 | 7.53% | 1,383,995 |
| Apr 16, 2026 | 7.40 | 8.20 | 7.40 | 8.10 | 8.10 | 6.86% | 409,839 |
| Apr 15, 2026 | 7.62 | 7.69 | 7.31 | 7.58 | 7.58 | -0.52% | 171,094 |
| Apr 14, 2026 | 7.67 | 7.70 | 7.35 | 7.62 | 7.62 | -0.65% | 95,396 |
| Apr 13, 2026 | 7.73 | 7.73 | 7.37 | 7.67 | 7.67 | -2.79% | 112,436 |
| Apr 10, 2026 | 7.71 | 7.89 | 7.51 | 7.89 | 7.89 | 3.68% | 36,169 |
| Apr 9, 2026 | 7.85 | 7.89 | 7.46 | 7.61 | 7.61 | -3.06% | 119,028 |
| Apr 8, 2026 | 8.00 | 8.00 | 7.65 | 7.85 | 7.85 | -4.03% | 98,115 |
| Apr 7, 2026 | 7.84 | 8.68 | 7.49 | 8.18 | 8.18 | 5.82% | 353,309 |
| Apr 2, 2026 | 7.53 | 7.73 | 7.37 | 7.73 | 7.73 | 2.79% | 138,135 |
| Apr 1, 2026 | 7.57 | 7.57 | 7.25 | 7.52 | 7.52 | - | 79,125 |
| Mar 31, 2026 | 8.00 | 8.03 | 7.20 | 7.52 | 7.52 | -4.81% | 365,334 |
| Mar 30, 2026 | 7.42 | 8.00 | 7.16 | 7.90 | 7.90 | 6.47% | 479,343 |
| Mar 27, 2026 | 7.43 | 7.43 | 7.17 | 7.42 | 7.42 | -0.13% | 108,560 |
| Mar 26, 2026 | 7.56 | 7.57 | 7.35 | 7.43 | 7.43 | -1.33% | 152,539 |
| Mar 25, 2026 | 7.53 | 7.56 | 7.29 | 7.53 | 7.53 | - | 88,082 |
| Mar 24, 2026 | 7.43 | 7.53 | 7.17 | 7.53 | 7.53 | 1.35% | 108,891 |
| Mar 23, 2026 | 7.52 | 7.53 | 7.32 | 7.43 | 7.43 | -1.20% | 44,430 |
| Mar 20, 2026 | 7.67 | 7.67 | 7.35 | 7.52 | 7.52 | -1.83% | 98,171 |
| Mar 19, 2026 | 7.67 | 7.69 | 7.38 | 7.66 | 7.66 | -0.13% | 60,386 |
| Mar 18, 2026 | 7.74 | 7.74 | 7.37 | 7.67 | 7.67 | -0.90% | 52,298 |
| Mar 17, 2026 | 7.78 | 7.78 | 7.37 | 7.74 | 7.74 | -0.51% | 137,322 |
| Mar 16, 2026 | 7.49 | 7.79 | 7.28 | 7.78 | 7.78 | 3.87% | 185,596 |
| Mar 13, 2026 | 7.47 | 7.49 | 7.23 | 7.49 | 7.49 | 0.54% | 69,150 |
| Mar 12, 2026 | 7.60 | 7.60 | 7.28 | 7.45 | 7.45 | -1.06% | 93,649 |
| Mar 11, 2026 | 7.68 | 7.70 | 7.21 | 7.53 | 7.53 | -1.95% | 379,589 |
| Mar 10, 2026 | 7.80 | 7.84 | 7.49 | 7.68 | 7.68 | -0.26% | 29,873 |
| Mar 9, 2026 | 7.68 | 7.71 | 7.39 | 7.70 | 7.70 | -0.77% | 87,523 |
| Mar 6, 2026 | 7.74 | 7.76 | 7.41 | 7.76 | 7.76 | 0.26% | 63,116 |
| Mar 5, 2026 | 7.80 | 7.80 | 7.46 | 7.74 | 7.74 | 0.26% | 30,425 |
| Mar 4, 2026 | 7.80 | 7.80 | 7.41 | 7.72 | 7.72 | -1.53% | 63,162 |
| Mar 3, 2026 | 7.99 | 8.00 | 7.62 | 7.84 | 7.84 | -1.88% | 145,204 |
| Mar 2, 2026 | 8.00 | 8.03 | 7.83 | 7.99 | 7.99 | -0.37% | 57,388 |
| Feb 26, 2026 | 8.00 | 8.02 | 7.66 | 8.02 | 8.02 | - | 69,958 |
| Feb 25, 2026 | 8.05 | 8.09 | 7.71 | 8.02 | 8.02 | - | 80,888 |
| Feb 24, 2026 | 8.03 | 8.03 | 7.69 | 8.02 | 8.02 | -0.12% | 38,096 |
| Feb 23, 2026 | 7.80 | 8.03 | 7.68 | 8.03 | 8.03 | 4.29% | 33,341 |
| 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 |