TaiwanJ Pharmaceuticals Co., Ltd. (TPEX:6549)
Taiwan · Delayed Price · Currency is TWD 7.04
-0.10 (-1.40%)
Oct 8, 2026, 2:16 PM CST
TaiwanJ Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.81 | 7.04 | 6.57 | 7.04 | 7.04 | -1.40% | 94,540 |
| Oct 7, 2026 | 6.99 | 7.14 | 6.65 | 7.14 | 7.14 | 2.15% | 137,377 |
| Oct 6, 2026 | 7.20 | 7.25 | 6.66 | 6.99 | 6.99 | -2.92% | 42,327 |
| Oct 5, 2026 | 6.95 | 7.30 | 6.71 | 7.20 | 7.20 | 3.60% | 118,526 |
| Oct 2, 2026 | 6.79 | 6.95 | 6.56 | 6.95 | 6.95 | 2.36% | 47,225 |
| Oct 1, 2026 | 6.51 | 6.79 | 6.43 | 6.79 | 6.79 | 0.89% | 121,774 |
| Sep 30, 2026 | 6.76 | 6.79 | 6.46 | 6.73 | 6.73 | -0.44% | 39,088 |
| Sep 29, 2026 | 6.76 | 6.76 | 6.45 | 6.76 | 6.76 | 4.00% | 16,034 |
| Sep 24, 2026 | 6.43 | 6.75 | 6.42 | 6.50 | 6.50 | 1.09% | 54,726 |
| Sep 23, 2026 | 6.89 | 6.89 | 6.43 | 6.43 | 6.43 | -6.68% | 117,198 |
| Sep 22, 2026 | 6.89 | 6.90 | 6.57 | 6.89 | 6.89 | - | 31,019 |
| Sep 21, 2026 | 6.83 | 6.90 | 6.57 | 6.89 | 6.89 | 0.88% | 26,023 |
| Sep 18, 2026 | 6.83 | 6.83 | 6.46 | 6.83 | 6.83 | - | 119,155 |
| Sep 17, 2026 | 6.61 | 6.93 | 6.55 | 6.83 | 6.83 | -1.44% | 54,120 |
| Sep 16, 2026 | 6.99 | 6.99 | 6.61 | 6.93 | 6.93 | 0.43% | 73,011 |
| Sep 15, 2026 | 7.03 | 7.04 | 6.75 | 6.90 | 6.90 | -1.85% | 41,004 |
| Sep 14, 2026 | 6.88 | 7.04 | 6.66 | 7.03 | 7.03 | 2.18% | 87,059 |
| 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 |