Jyong Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	2.25	2.25	2.14	2.23	2.23	0.45%	27,694
Aug 24, 2026	2.18	2.25	2.11	2.22	2.22	1.83%	18,951
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
Jul 6, 2026	2.25	2.30	2.15	2.20	2.20	-0.90%	99,888
Jul 2, 2026	2.17	2.38	2.08	2.22	2.22	8.29%	207,465
Jul 1, 2026	2.09	2.30	2.01	2.05	2.05	-0.97%	56,660
Jun 30, 2026	2.23	2.40	2.03	2.07	2.07	-5.91%	116,281
Jun 29, 2026	1.90	2.24	1.90	2.20	2.20	17.02%	171,559
Jun 26, 2026	1.95	2.06	1.82	1.88	1.88	-1.05%	161,062
Jun 25, 2026	1.75	2.13	1.75	1.90	1.90	9.20%	341,488
Jun 24, 2026	1.63	1.78	1.62	1.74	1.74	6.10%	309,699
Jun 23, 2026	1.58	1.67	1.58	1.64	1.64	3.14%	230,259
Jun 22, 2026	1.60	1.61	1.54	1.59	1.59	1.92%	80,531
Jun 18, 2026	1.60	1.65	1.53	1.56	1.56	-2.50%	120,949
Jun 17, 2026	1.57	1.70	1.57	1.60	1.60	-	182,537
Jun 16, 2026	1.57	1.65	1.50	1.60	1.60	-	189,924
Jun 15, 2026	1.57	1.78	1.57	1.60	1.60	1.27%	269,339