TaiwanJ Pharmaceuticals Co., Ltd. (TPEX:6549)
Taiwan · Delayed Price · Currency is TWD 7.09
+0.06 (0.85%)
Aug 13, 2026, 1:35 PM CST
TaiwanJ Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 7.00 | 7.28 | 6.97 | 7.09 | - | 0.85% | 66,268 |
| 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 |
| 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 |