Jia Jie Biomedical Co., Ltd.(TW:4109)
NT$10.25+0.05 (+0.49%)
TW:4109
Jia Jie Biomedical Co., Ltd. historical prices
NT$10.25
At close:+0.05 (+0.49%)
Jia Jie Biomedical Co., Ltd. (4109) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 10.20 | 10.30 | 10.15 | 10.25 | 10.25 | +0.49% | 70,427 | 0.56 |
| Nov 10, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | +0.99% | 120,397 | 0.96 |
| Nov 09, 2026 | 10.10 | 10.40 | 10.10 | 10.20 | 10.20 | +0.99% | 103,182 | 0.81 |
| Nov 06, 2026 | 10.00 | 10.55 | 9.63 | 10.10 | 10.10 | -1.46% | 493,215 | 4.11 |
| Nov 05, 2026 | 10.60 | 10.60 | 10.25 | 10.25 | 10.25 | -2.84% | 194,961 | 1.64 |
| Nov 04, 2026 | 10.65 | 10.65 | 10.40 | 10.55 | 10.55 | -0.94% | 176,607 | 1.47 |
| Nov 03, 2026 | 10.80 | 10.80 | 10.50 | 10.65 | 10.65 | -0.93% | 123,355 | 1.03 |
| Nov 02, 2026 | 10.75 | 10.85 | 10.65 | 10.75 | 10.75 | 0.00% | 164,150 | 1.35 |
| Oct 30, 2026 | 10.80 | 10.85 | 10.75 | 10.75 | 10.75 | -1.83% | 71,155 | 0.58 |
| Oct 29, 2026 | 10.95 | 11.00 | 10.80 | 10.95 | 10.95 | +0.92% | 103,164 | 0.84 |
| Oct 28, 2026 | 10.85 | 10.95 | 10.80 | 10.85 | 10.85 | 0.00% | 107,584 | 0.87 |
| Oct 27, 2026 | 11.00 | 11.00 | 10.80 | 10.85 | 10.85 | -0.91% | 124,104 | 1.01 |
| Oct 26, 2026 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | -0.45% | 73,554 | 0.57 |
| Oct 21, 2026 | 10.95 | 11.00 | 10.85 | 11.00 | 11.00 | +1.38% | 127,757 | 0.99 |
| Oct 20, 2026 | 10.95 | 11.00 | 10.85 | 10.85 | 10.85 | -1.36% | 154,959 | 1.17 |
| Oct 19, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 117,220 | 0.89 |
| Oct 16, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 164,660 | 1.25 |
| Oct 15, 2026 | 10.95 | 11.50 | 10.90 | 11.20 | 11.20 | +1.82% | 428,775 | 3.34 |
| Oct 14, 2026 | 10.95 | 11.05 | 10.90 | 11.00 | 11.00 | 0.00% | 84,133 | 0.63 |
| Oct 13, 2026 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -0.45% | 122,496 | 0.92 |
| Oct 12, 2026 | 10.95 | 11.15 | 10.90 | 11.05 | 11.05 | +0.91% | 126,068 | 0.93 |
| Oct 09, 2026 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 10.90 | 11.00 | 10.90 | 10.95 | 10.95 | -0.45% | 113,593 | 0.81 |
| Oct 07, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | +0.92% | 96,466 | 0.70 |
| Oct 06, 2026 | 10.90 | 10.95 | 10.85 | 10.90 | 10.90 | 0.00% | 51,818 | 0.37 |
| Oct 05, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 131,330 | 0.93 |
| Oct 02, 2026 | 10.95 | 11.00 | 10.90 | 11.00 | 11.00 | +0.92% | 66,584 | 0.45 |
| Oct 01, 2026 | 11.00 | 11.05 | 10.90 | 10.90 | 10.90 | -1.36% | 158,409 | 1.00 |
| Sep 30, 2026 | 11.05 | 11.10 | 10.95 | 11.05 | 11.05 | 0.00% | 51,756 | 0.30 |
| Sep 29, 2026 | 11.10 | 11.10 | 10.95 | 11.05 | 11.05 | 0.00% | 54,225 | 0.31 |
| Sep 28, 2026 | 11.05 | 11.25 | 10.90 | 11.05 | 11.05 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 11.05 | 11.25 | 10.90 | 11.05 | 11.05 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 10.95 | 11.25 | 10.90 | 11.05 | 11.05 | 0.00% | 169,390 | 0.91 |
| Sep 23, 2026 | 10.95 | 11.05 | 10.90 | 11.05 | 11.05 | +1.38% | 146,711 | 0.75 |
| Sep 22, 2026 | 11.20 | 11.25 | 11.00 | 11.10 | 10.90 | -1.33% | 232,713 | 1.17 |
| Sep 21, 2026 | 11.25 | 11.30 | 11.10 | 11.25 | 11.05 | 0.00% | 85,012 | 0.43 |
| Sep 18, 2026 | 11.20 | 11.25 | 11.15 | 11.25 | 11.05 | +0.90% | 59,341 | 0.29 |
| Sep 17, 2026 | 11.15 | 11.20 | 11.05 | 11.15 | 10.95 | +0.45% | 115,547 | 0.56 |
| Sep 16, 2026 | 11.10 | 11.20 | 10.90 | 11.10 | 10.90 | +0.46% | 120,769 | 0.59 |
| Sep 15, 2026 | 11.05 | 11.15 | 10.90 | 11.05 | 10.85 | 0.00% | 83,228 | 0.41 |
| Sep 14, 2026 | 10.85 | 11.15 | 10.85 | 11.05 | 10.85 | +0.45% | 159,879 | 0.78 |
| Sep 11, 2026 | 10.90 | 11.05 | 10.90 | 11.00 | 10.80 | 0.00% | 96,408 | 0.47 |
| Sep 10, 2026 | 11.00 | 11.05 | 10.90 | 11.00 | 10.80 | -0.45% | 77,091 | 0.37 |
| Sep 09, 2026 | 11.10 | 11.10 | 10.95 | 11.05 | 10.85 | +0.45% | 157,345 | 0.76 |
| Sep 08, 2026 | 11.05 | 11.05 | 10.95 | 11.00 | 10.80 | 0.00% | 167,679 | 0.80 |
| Sep 07, 2026 | 11.15 | 11.15 | 10.95 | 11.00 | 10.80 | -1.35% | 164,411 | 0.78 |
| Sep 04, 2026 | 11.00 | 11.15 | 11.00 | 11.15 | 10.95 | +1.37% | 131,693 | 0.60 |
| Sep 03, 2026 | 11.15 | 11.20 | 10.95 | 11.00 | 10.80 | -0.91% | 237,271 | 0.98 |
