TaiwanJ Pharmaceuticals Co., Ltd. (TPEX:6549)
Taiwan · Delayed Price · Currency is TWD 7.46
-0.14 (-1.84%)
Jun 4, 2026, 1:53 PM CST
TaiwanJ Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 8.02 | 8.26 | 7.72 | 8.11 | 8.11 | 1.12% | 417,741 |
| May 6, 2026 | 8.25 | 8.25 | 7.78 | 8.02 | 8.02 | -0.25% | 141,766 |
| May 5, 2026 | 8.05 | 8.46 | 7.82 | 8.04 | 8.04 | -0.50% | 153,886 |
| May 4, 2026 | 8.31 | 8.41 | 8.01 | 8.08 | 8.08 | -2.65% | 61,827 |
| Apr 30, 2026 | 7.89 | 8.31 | 7.89 | 8.30 | 8.30 | 4.67% | 201,441 |
| Apr 29, 2026 | 7.81 | 7.93 | 7.56 | 7.93 | 7.93 | 1.54% | 56,259 |
| Apr 28, 2026 | 7.81 | 7.87 | 7.49 | 7.81 | 7.81 | -0.13% | 149,518 |
| Apr 27, 2026 | 8.05 | 8.21 | 7.55 | 7.82 | 7.82 | -4.75% | 250,442 |
| 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 |