Jyong Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	2.49	2.74	2.42	2.69	-	8.03%	24,192
Apr 10, 2026	2.72	2.72	2.35	2.49	2.49	-7.09%	111,307
Apr 9, 2026	2.69	2.85	2.68	2.68	2.68	-	74,602
Apr 8, 2026	2.61	2.80	2.55	2.68	2.68	5.93%	130,295
Apr 7, 2026	2.47	2.68	2.40	2.53	2.53	2.43%	88,038
Apr 6, 2026	2.48	2.68	2.41	2.47	2.47	0.82%	124,634
Apr 2, 2026	2.20	2.54	2.14	2.45	2.45	7.46%	173,473
Apr 1, 2026	2.13	2.45	2.13	2.28	2.28	6.05%	247,098
Mar 31, 2026	1.90	2.22	1.88	2.15	2.15	13.16%	221,562
Mar 30, 2026	1.95	2.11	1.88	1.90	1.90	-2.06%	183,519
Mar 27, 2026	2.00	2.06	1.94	1.94	1.94	-3.96%	75,718
Mar 26, 2026	2.03	2.13	1.99	2.02	2.02	-3.35%	39,029
Mar 25, 2026	2.05	2.18	1.90	2.09	2.09	4.50%	176,320
Mar 24, 2026	1.96	2.20	1.91	2.00	2.00	2.56%	242,688
Mar 23, 2026	1.75	2.00	1.73	1.95	1.95	14.71%	185,844
Mar 20, 2026	1.73	1.82	1.67	1.70	1.70	-5.03%	191,539
Mar 19, 2026	1.78	1.82	1.76	1.79	1.79	-	107,646
Mar 18, 2026	1.81	1.91	1.79	1.79	1.79	-0.56%	224,330
Mar 17, 2026	1.98	2.00	1.77	1.80	1.80	-9.09%	376,493
Mar 16, 2026	2.01	2.18	1.81	1.98	1.98	-	436,253
Mar 13, 2026	2.15	2.20	1.96	1.98	1.98	-7.91%	307,256
Mar 12, 2026	2.22	2.30	2.13	2.15	2.15	-3.59%	159,134
Mar 11, 2026	2.44	2.60	2.18	2.23	2.23	-8.61%	227,977
Mar 10, 2026	2.27	2.44	2.05	2.44	2.44	3.83%	94,041
Mar 9, 2026	2.20	2.37	2.10	2.35	2.35	8.80%	191,066
Mar 6, 2026	2.20	2.49	2.10	2.16	2.16	-1.82%	265,700
Mar 5, 2026	2.20	2.27	2.14	2.20	2.20	-3.51%	165,413
Mar 4, 2026	2.16	2.35	2.02	2.28	2.28	6.54%	245,585
Mar 3, 2026	2.19	2.45	2.05	2.14	2.14	-2.73%	179,623
Mar 2, 2026	2.10	2.49	2.05	2.20	2.20	2.80%	290,001
Feb 27, 2026	2.30	2.38	2.07	2.14	2.14	-6.96%	268,999
Feb 26, 2026	2.42	2.50	2.21	2.30	2.30	-4.96%	232,286
Feb 25, 2026	2.75	2.80	2.42	2.42	2.42	-12.32%	304,213
Feb 24, 2026	2.75	3.09	2.66	2.76	2.76	1.10%	680,798
Feb 23, 2026	2.01	2.79	2.01	2.73	2.73	35.82%	1,311,304
Feb 20, 2026	1.97	2.10	1.88	2.01	2.01	1.01%	187,279
Feb 19, 2026	2.04	2.13	1.85	1.99	1.99	-2.93%	202,334
Feb 18, 2026	1.69	2.26	1.66	2.05	2.05	19.88%	838,058
Feb 17, 2026	1.56	1.80	1.50	1.71	1.71	10.32%	430,260
Feb 13, 2026	1.49	1.61	1.45	1.55	1.55	5.44%	315,529
Feb 12, 2026	1.53	1.84	1.46	1.47	1.47	0.68%	1,029,917
Feb 11, 2026	1.65	1.65	1.43	1.46	1.46	-9.88%	335,866
Feb 10, 2026	1.69	1.79	1.61	1.62	1.62	-4.14%	188,056
Feb 9, 2026	1.87	1.96	1.68	1.69	1.69	-9.63%	310,263
Feb 6, 2026	1.71	2.09	1.68	1.87	1.87	12.65%	502,249
Feb 5, 2026	2.10	2.10	1.66	1.66	1.66	-20.95%	413,583
Feb 4, 2026	2.24	2.29	2.04	2.10	2.10	-4.11%	295,698
Feb 3, 2026	2.42	2.47	2.13	2.19	2.19	-8.75%	216,570
Feb 2, 2026	2.36	2.58	2.30	2.40	2.40	1.69%	294,081
Jan 30, 2026	2.63	2.66	2.35	2.36	2.36	-7.81%	366,139