Jyong Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	1.92	2.00	1.90	2.00	2.00	4.45%	10,271
Oct 27, 2026	1.84	1.94	1.79	1.91	1.91	7.91%	19,855
Oct 26, 2026	1.67	1.82	1.67	1.77	1.77	-	33,616
Oct 23, 2026	1.71	1.82	1.51	1.77	1.77	1.72%	60,015
Oct 22, 2026	1.94	2.00	1.64	1.74	1.74	-7.94%	130,194
Oct 21, 2026	1.90	1.92	1.85	1.89	1.89	1.61%	25,566
Oct 20, 2026	1.93	1.96	1.83	1.86	1.86	-3.63%	27,405
Oct 19, 2026	1.89	2.04	1.87	1.93	1.93	4.89%	44,819
Oct 16, 2026	1.97	2.02	1.80	1.84	1.84	-7.07%	41,171
Oct 15, 2026	2.03	2.12	1.95	1.98	1.98	-3.41%	142,577
Oct 14, 2026	2.06	2.12	1.97	2.05	2.05	0.49%	32,829
Oct 13, 2026	2.10	2.11	1.99	2.04	2.04	-2.86%	22,949
Oct 12, 2026	2.15	2.15	2.02	2.10	2.10	-	20,257
Oct 9, 2026	2.10	2.18	2.05	2.10	2.10	-	36,708
Oct 8, 2026	2.06	2.12	2.00	2.10	2.10	1.94%	39,252
Oct 7, 2026	2.07	2.10	2.01	2.06	2.06	1.98%	26,796
Oct 6, 2026	2.05	2.19	2.02	2.02	2.02	-1.46%	20,182
Oct 5, 2026	2.19	2.20	2.02	2.05	2.05	-5.96%	47,372
Oct 2, 2026	2.06	2.18	2.05	2.18	2.18	7.39%	29,813
Oct 1, 2026	2.01	2.08	1.97	2.03	2.03	-0.98%	31,272
Sep 30, 2026	2.02	2.08	1.92	2.05	2.05	0.99%	31,327
Sep 29, 2026	2.07	2.07	1.96	2.03	2.03	3.05%	17,148
Sep 28, 2026	2.08	2.12	1.94	1.97	1.97	-2.96%	46,416
Sep 25, 2026	2.27	2.27	2.03	2.03	2.03	-5.58%	38,107
Sep 24, 2026	2.28	2.33	2.06	2.15	2.15	0.47%	56,130
Sep 23, 2026	2.23	2.38	2.12	2.14	2.14	-10.08%	68,747
Sep 22, 2026	2.05	2.40	2.05	2.38	2.38	10.70%	121,283
Sep 21, 2026	1.98	2.23	1.98	2.15	2.15	4.37%	138,946
Sep 18, 2026	2.17	2.20	2.06	2.06	2.06	-0.96%	19,701
Sep 17, 2026	2.04	2.22	2.04	2.08	2.08	0.97%	48,024
Sep 16, 2026	2.20	2.20	2.02	2.06	2.06	-2.83%	27,547
Sep 15, 2026	2.11	2.20	2.06	2.12	2.12	1.92%	36,540
Sep 14, 2026	2.06	2.13	2.03	2.08	2.08	4.52%	37,921
Sep 11, 2026	1.98	2.06	1.98	1.99	1.99	-1.00%	45,354
Sep 10, 2026	2.15	2.20	1.97	2.01	2.01	-6.94%	68,509
Sep 9, 2026	2.09	2.40	2.09	2.16	2.16	1.89%	60,958
Sep 8, 2026	2.29	2.36	2.09	2.12	2.12	-11.30%	36,251
Sep 4, 2026	2.32	2.44	2.28	2.39	2.39	5.29%	50,996
Sep 3, 2026	2.32	2.41	2.21	2.27	2.27	0.89%	40,358
Sep 2, 2026	2.27	2.34	2.01	2.25	2.25	-0.88%	53,483
Sep 1, 2026	2.23	2.34	2.20	2.27	2.27	1.79%	15,260
Aug 31, 2026	2.40	2.41	2.23	2.23	2.23	-5.91%	63,233
Aug 28, 2026	2.30	2.42	2.30	2.37	2.37	3.04%	22,351
Aug 27, 2026	2.24	2.33	2.21	2.30	2.30	2.68%	14,541
Aug 26, 2026	2.23	2.25	2.18	2.24	2.24	0.45%	23,805
Aug 25, 2026	2.25	2.25	2.14	2.23	2.23	0.45%	27,719
Aug 24, 2026	2.18	2.25	2.11	2.22	2.22	1.83%	18,956
Aug 21, 2026	2.15	2.20	2.04	2.18	2.18	0.93%	17,384
Aug 20, 2026	2.08	2.16	2.02	2.16	2.16	3.85%	33,921
Aug 19, 2026	2.03	2.14	2.02	2.08	2.08	2.97%	42,644