Jyong Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	2.11	2.20	2.06	2.12	2.12	1.92%	36,539
Sep 14, 2026	2.06	2.13	2.03	2.08	2.08	4.52%	37,920
Sep 11, 2026	1.98	2.06	1.98	1.99	1.99	-1.00%	45,304
Sep 10, 2026	2.15	2.20	1.97	2.01	2.01	-6.94%	68,403
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%	36,142
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
Aug 18, 2026	2.00	2.05	1.91	2.02	2.02	0.50%	27,276
Aug 17, 2026	2.00	2.11	1.92	2.01	2.01	-0.50%	53,937
Aug 14, 2026	2.03	2.10	2.00	2.02	2.02	-1.94%	21,091
Aug 13, 2026	2.06	2.15	2.04	2.06	2.06	0.98%	17,134
Aug 12, 2026	2.14	2.18	2.02	2.04	2.04	-2.86%	32,560
Aug 11, 2026	2.15	2.19	2.01	2.10	2.10	-	35,258
Aug 10, 2026	2.00	2.12	2.00	2.10	2.10	3.45%	23,548
Aug 7, 2026	2.04	2.08	1.97	2.03	2.03	0.50%	38,871
Aug 6, 2026	2.00	2.15	1.96	2.02	2.02	-1.46%	39,821
Aug 5, 2026	2.00	2.12	1.96	2.05	2.05	0.49%	54,449
Aug 4, 2026	2.00	2.15	1.95	2.04	2.04	2.00%	54,792
Aug 3, 2026	2.20	2.20	1.93	2.00	2.00	-6.98%	73,623
Jul 31, 2026	2.30	2.34	2.10	2.15	2.15	-3.59%	70,478
Jul 30, 2026	2.29	2.35	2.18	2.23	2.23	-0.45%	34,514
Jul 29, 2026	2.38	2.47	2.21	2.24	2.24	-6.28%	69,984
Jul 28, 2026	2.36	2.44	2.10	2.39	2.39	-1.65%	86,987
Jul 27, 2026	2.41	2.48	2.36	2.43	2.43	2.97%	23,641
Jul 24, 2026	2.64	2.75	2.35	2.36	2.36	-12.92%	57,960
Jul 23, 2026	2.62	2.75	2.55	2.71	2.71	2.65%	76,411
Jul 22, 2026	2.55	2.75	2.52	2.64	2.64	2.33%	90,950
Jul 21, 2026	2.26	2.59	2.26	2.58	2.58	11.21%	68,972
Jul 20, 2026	2.31	2.35	2.22	2.32	2.32	2.65%	44,314
Jul 17, 2026	2.29	2.32	2.21	2.26	2.26	-1.74%	53,178
Jul 16, 2026	2.30	2.34	2.22	2.30	2.30	0.44%	47,148
Jul 15, 2026	2.26	2.30	2.20	2.29	2.29	3.15%	19,865
Jul 14, 2026	2.25	2.30	2.20	2.22	2.22	0.45%	49,499
Jul 13, 2026	2.20	2.27	2.15	2.21	2.21	-	90,522
Jul 10, 2026	2.30	2.30	2.13	2.21	2.21	-3.91%	46,169
Jul 9, 2026	2.20	2.30	2.20	2.30	2.30	4.55%	70,593
Jul 8, 2026	2.15	2.22	2.07	2.20	2.20	2.33%	47,025
Jul 7, 2026	2.22	2.25	2.10	2.15	2.15	-2.27%	46,288