TaiwanJ Pharmaceuticals Co., Ltd. (TPEX:6549)
Taiwan · Delayed Price · Currency is TWD 6.98
+0.08 (1.16%)
Jul 21, 2026, 1:44 PM CST
TaiwanJ Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 7.09 | 7.19 | 7.00 | 7.19 | 7.19 | 0.28% | 87,521 |
| Jul 1, 2026 | 7.11 | 7.18 | 7.05 | 7.17 | 7.17 | - | 154,517 |
| Jun 30, 2026 | 7.28 | 7.31 | 7.10 | 7.17 | 7.17 | -1.51% | 158,995 |
| Jun 29, 2026 | 7.23 | 7.28 | 7.00 | 7.28 | 7.28 | 0.83% | 95,534 |
| Jun 26, 2026 | 7.33 | 7.36 | 6.91 | 7.22 | 7.22 | -1.50% | 271,626 |
| Jun 25, 2026 | 7.57 | 7.57 | 7.20 | 7.33 | 7.33 | -0.41% | 171,045 |
| Jun 24, 2026 | 7.27 | 7.61 | 7.26 | 7.36 | 7.36 | 1.24% | 146,364 |
| Jun 23, 2026 | 7.55 | 7.56 | 7.27 | 7.27 | 7.27 | -3.58% | 201,978 |
| Jun 22, 2026 | 7.73 | 7.80 | 7.21 | 7.54 | 7.54 | -2.46% | 82,334 |
| Jun 18, 2026 | 7.52 | 7.73 | 7.33 | 7.73 | 7.73 | 2.79% | 160,019 |
| Jun 17, 2026 | 7.65 | 7.66 | 7.33 | 7.52 | 7.52 | -1.70% | 126,010 |
| Jun 16, 2026 | 7.67 | 7.67 | 7.31 | 7.65 | 7.65 | -0.26% | 114,085 |
| Jun 15, 2026 | 7.33 | 7.68 | 7.31 | 7.67 | 7.67 | 4.35% | 62,882 |
| Jun 12, 2026 | 7.53 | 7.56 | 7.26 | 7.35 | 7.35 | -2.39% | 120,892 |
| Jun 11, 2026 | 7.58 | 7.58 | 7.31 | 7.53 | 7.53 | -0.66% | 87,911 |
| Jun 10, 2026 | 7.63 | 7.66 | 7.35 | 7.58 | 7.58 | -0.66% | 109,793 |
| Jun 9, 2026 | 7.53 | 7.71 | 7.53 | 7.63 | 7.63 | 1.33% | 130,400 |
| Jun 8, 2026 | 7.35 | 7.59 | 7.30 | 7.53 | 7.53 | -2.46% | 59,340 |
| Jun 5, 2026 | 7.71 | 7.73 | 7.35 | 7.72 | 7.72 | 1.45% | 87,345 |
| Jun 4, 2026 | 7.65 | 7.83 | 7.42 | 7.61 | 7.61 | 0.13% | 336,888 |
| Jun 3, 2026 | 7.64 | 7.77 | 7.47 | 7.60 | 7.60 | -1.55% | 372,395 |
| Jun 2, 2026 | 7.86 | 7.86 | 7.64 | 7.72 | 7.72 | -1.78% | 117,312 |
| Jun 1, 2026 | 7.82 | 8.00 | 7.64 | 7.86 | 7.86 | 0.38% | 518,051 |
| May 29, 2026 | 7.69 | 8.02 | 7.61 | 7.83 | 7.83 | 0.13% | 226,707 |
| May 28, 2026 | 7.67 | 7.99 | 7.67 | 7.82 | 7.82 | -1.01% | 297,321 |
| May 27, 2026 | 7.67 | 8.04 | 7.61 | 7.90 | 7.90 | -0.50% | 198,880 |
| May 26, 2026 | 7.87 | 8.02 | 7.66 | 7.94 | 7.94 | 0.89% | 113,995 |
| May 25, 2026 | 8.03 | 8.20 | 7.85 | 7.87 | 7.87 | -1.99% | 280,228 |
| May 22, 2026 | 8.21 | 8.21 | 7.86 | 8.03 | 8.03 | -1.11% | 106,112 |
| May 21, 2026 | 8.26 | 8.30 | 7.91 | 8.12 | 8.12 | 1.88% | 55,932 |
| May 20, 2026 | 8.23 | 8.25 | 7.97 | 7.97 | 7.97 | -3.16% | 149,473 |
| May 19, 2026 | 8.06 | 8.26 | 7.91 | 8.23 | 8.23 | 2.11% | 131,477 |
| May 18, 2026 | 8.03 | 8.09 | 7.81 | 8.06 | 8.06 | 0.75% | 92,384 |
| May 15, 2026 | 7.85 | 8.03 | 7.80 | 8.00 | 8.00 | -0.37% | 186,284 |
| May 14, 2026 | 8.10 | 8.10 | 7.71 | 8.03 | 8.03 | 1.01% | 159,705 |
| May 13, 2026 | 8.20 | 8.20 | 7.76 | 7.95 | 7.95 | -3.05% | 163,525 |
| May 12, 2026 | 8.20 | 8.22 | 7.85 | 8.20 | 8.20 | 2.50% | 120,793 |
| May 11, 2026 | 7.88 | 8.21 | 7.81 | 8.00 | 8.00 | -1.96% | 106,467 |
| May 8, 2026 | 8.02 | 8.30 | 7.83 | 8.16 | 8.16 | 0.62% | 168,206 |