Jia Jie Biomedical Co Ltd (4109)

4109
🏛️ 대만 →
16.80
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 13.30 13.40 13.20 13.40 0.0M
2021-12-29 13.35 13.35 13.20 13.30 0.0M
2021-12-28 13.45 13.45 13.30 13.35 0.0M
2021-12-27 13.40 13.45 13.40 13.40 0.0M
2021-12-24 13.40 13.50 13.40 13.40 0.0M
2021-12-23 13.50 13.50 13.45 13.45 0.0M
2021-12-22 13.50 13.55 13.40 13.45 0.0M
2021-12-21 13.50 13.55 13.45 13.45 0.0M
2021-12-20 13.45 13.55 13.45 13.50 0.0M
2021-12-17 13.50 13.65 13.50 13.60 0.0M
2021-12-16 13.45 13.45 13.30 13.45 0.0M
2021-12-15 13.45 13.60 13.40 13.40 0.0M
2021-12-14 13.65 13.80 13.40 13.40 0.0M
2021-12-13 13.55 13.80 13.55 13.65 0.0M
2021-12-10 13.55 13.80 13.35 13.80 0.0M
2021-12-09 13.50 13.55 13.30 13.50 0.0M
2021-12-08 13.50 13.65 13.45 13.45 0.0M
2021-12-07 13.45 13.60 13.40 13.45 0.0M
2021-12-06 13.50 13.60 13.50 13.50 0.0M
2021-12-03 13.70 13.70 13.55 13.60 0.0M
2021-12-02 13.65 13.70 13.50 13.60 0.0M
2021-12-01 13.45 13.65 13.45 13.65 0.0M
2021-11-30 13.65 13.65 13.50 13.65 0.0M
2021-11-29 13.70 13.80 13.50 13.65 0.0M
2021-11-26 13.85 13.90 13.80 13.85 0.0M
2021-11-25 13.95 13.95 13.85 13.90 0.0M
2021-11-24 13.85 13.90 13.55 13.75 0.0M
2021-11-23 13.80 13.95 13.70 13.80 0.0M
2021-11-22 13.80 14.00 13.80 13.85 0.0M
2021-11-19 14.00 14.00 13.80 13.80 0.0M
2021-11-18 14.00 14.10 13.90 14.05 0.0M
2021-11-17 13.85 14.05 13.80 13.95 0.0M
2021-11-16 13.65 13.85 13.60 13.70 0.0M
2021-11-15 13.60 13.85 13.60 13.65 0.0M
2021-11-12 13.65 13.65 13.50 13.55 0.0M
2021-11-11 13.75 13.75 13.10 13.55 0.0M
2021-11-10 13.80 13.80 13.75 13.75 0.0M
2021-11-09 13.55 13.85 13.50 13.75 0.0M
2021-11-08 13.60 13.65 13.55 13.55 0.0M
2021-11-05 13.65 13.65 13.50 13.65 0.0M
2021-11-04 13.70 13.70 13.50 13.55 0.0M
2021-11-03 13.80 13.80 13.55 13.60 0.0M
2021-11-02 13.75 14.00 13.60 13.60 0.0M
2021-11-01 13.50 14.05 13.45 13.95 0.0M
2021-10-29 13.00 14.20 13.00 13.35 0.0M
2021-10-28 13.10 13.10 12.95 13.05 0.0M
2021-10-27 12.85 13.10 12.75 13.10 0.0M
2021-10-26 12.70 12.95 12.70 12.90 0.0M
2021-10-25 12.65 12.70 12.65 12.70 0.0M
2021-10-22 12.60 12.70 12.60 12.70 0.0M
2021-10-21 12.65 12.65 12.60 12.65 0.0M
2021-10-20 12.70 12.70 12.60 12.65 0.0M
2021-10-19 12.65 12.70 12.65 12.70 0.0M
2021-10-18 12.70 12.70 12.60 12.70 0.0M
2021-10-15 12.75 12.75 12.65 12.70 0.0M
2021-10-14 12.75 12.75 12.70 12.70 0.0M
2021-10-13 12.70 12.75 12.65 12.70 0.0M
2021-10-12 12.75 12.75 12.60 12.75 0.0M
2021-10-08 12.85 12.85 12.75 12.75 0.0M
2021-10-07 12.95 12.95 12.80 12.90 0.0M
2021-10-06 12.85 12.90 12.75 12.80 0.0M
2021-10-05 12.70 13.00 12.65 12.80 0.0M
2021-10-04 12.90 12.90 12.70 12.70 0.0M
2021-10-01 12.90 12.95 12.80 12.90 0.0M
2021-09-30 12.85 13.00 12.85 12.95 0.0M
2021-09-29 12.95 13.00 12.80 12.85 0.0M
2021-09-28 13.05 13.05 13.00 13.00 0.0M
2021-09-27 13.05 13.10 13.05 13.05 0.0M
2021-09-24 13.15 13.20 13.05 13.15 0.0M
2021-09-23 13.20 13.20 13.05 13.15 0.0M
2021-09-22 13.20 13.20 13.00 13.15 0.0M
2021-09-17 13.15 13.25 13.10 13.20 0.0M
2021-09-16 13.10 13.15 13.10 13.15 0.0M
2021-09-15 13.10 13.10 13.05 13.05 0.0M
2021-09-14 13.20 13.25 13.15 13.15 0.0M
2021-09-13 13.05 13.15 13.05 13.15 0.0M
2021-09-10 12.95 13.05 12.95 13.05 0.0M
2021-09-09 12.95 13.05 12.90 12.95 0.0M
2021-09-08 13.05 13.10 12.95 12.95 0.0M
2021-09-07 12.95 13.05 12.90 13.05 0.0M
2021-09-06 13.25 13.25 13.00 13.00 0.0M
2021-09-03 13.25 13.40 13.20 13.25 0.0M
2021-09-02 13.30 13.35 13.25 13.25 0.0M
2021-09-01 13.30 13.40 13.25 13.40 0.0M
2021-08-31 13.35 13.50 13.30 13.35 0.0M
2021-08-30 13.15 13.40 13.15 13.35 0.0M
2021-08-27 13.40 13.45 13.05 13.15 0.0M
2021-08-26 13.00 13.60 12.95 13.40 0.0M
2021-08-25 12.85 13.00 12.85 12.95 0.0M
2021-08-24 12.95 12.95 12.90 12.90 0.0M
2021-08-23 13.10 13.10 12.90 12.90 0.0M
2021-08-20 13.35 13.35 13.05 13.10 0.0M
2021-08-19 13.30 13.45 13.20 13.35 0.0M
2021-08-18 13.20 13.30 13.10 13.30 0.0M
2021-08-17 13.30 13.30 13.15 13.15 0.0M
2021-08-16 13.40 13.40 13.25 13.35 0.0M
2021-08-13 13.45 13.45 13.25 13.35 0.0M
2021-08-12 13.25 13.30 13.20 13.30 0.0M
2021-08-11 13.40 13.40 13.25 13.25 0.0M
2021-08-10 13.60 13.60 13.30 13.40 0.0M
2021-08-09 13.45 13.55 13.40 13.50 0.0M
2021-08-06 13.35 13.60 13.35 13.45 0.0M
2021-08-05 13.35 13.45 13.35 13.35 0.0M
2021-08-04 13.45 13.45 13.30 13.35 0.0M
2021-08-03 13.45 13.45 13.45 13.45 0.0M
2021-08-02 13.50 13.50 13.30 13.45 0.0M
2021-07-30 13.55 13.60 13.50 13.50 0.0M
2021-07-29 13.50 13.55 13.45 13.55 0.0M
2021-07-28 13.75 13.75 13.45 13.45 0.0M
2021-07-27 13.90 13.90 13.70 13.75 0.0M
2021-07-26 14.10 14.10 13.80 13.80 0.0M
2021-07-23 14.25 14.25 13.95 14.00 0.0M
2021-07-22 14.00 14.20 14.00 14.05 0.0M
2021-07-21 14.65 14.85 14.00 14.00 0.0M
2021-07-20 13.80 15.00 13.80 14.45 0.0M
2021-07-19 13.55 13.70 13.50 13.70 0.0M
2021-07-16 13.60 13.60 13.45 13.50 0.0M
2021-07-15 13.65 13.65 13.55 13.55 0.0M
2021-07-14 13.80 13.80 13.65 13.65 0.0M
2021-07-13 13.90 13.90 13.80 13.80 0.0M
2021-07-12 13.90 13.95 13.80 13.80 0.0M
2021-07-09 13.95 13.95 13.85 13.90 0.0M
2021-07-08 13.95 14.00 13.90 13.95 0.0M
2021-07-07 13.95 13.95 13.90 13.90 0.0M
2021-07-06 14.00 14.05 13.95 13.95 0.0M
2021-07-05 14.15 14.15 13.95 14.00 0.0M
2021-07-02 14.00 14.20 14.00 14.10 0.0M
2021-07-01 14.00 14.05 13.90 14.00 0.0M
2021-06-30 14.00 14.05 13.90 13.95 0.0M
2021-06-29 13.85 13.95 13.85 13.95 0.0M
2021-06-28 14.00 14.05 13.85 13.85 0.0M
2021-06-25 14.05 14.10 13.95 13.95 0.0M
2021-06-24 14.00 14.10 13.90 14.10 0.0M
2021-06-23 14.00 14.05 13.90 14.05 0.0M
2021-06-22 14.20 14.20 13.95 14.05 0.0M
2021-06-21 14.15 14.20 13.95 14.15 0.0M
2021-06-18 14.15 14.15 14.05 14.15 0.0M
2021-06-17 14.15 14.15 14.10 14.15 0.0M
2021-06-16 14.15 14.15 14.00 14.15 0.0M
2021-06-15 14.10 14.30 14.10 14.10 0.0M
2021-06-11 14.40 14.45 14.00 14.10 0.0M
2021-06-10 14.30 14.30 14.20 14.25 0.0M
2021-06-09 14.55 14.65 14.05 14.25 0.0M
2021-06-08 14.70 14.70 14.55 14.65 0.0M
2021-06-07 14.40 14.70 14.40 14.70 0.0M
2021-06-04 14.50 14.55 14.40 14.40 0.0M
2021-06-03 14.50 14.60 14.50 14.50 0.0M
2021-06-02 14.45 14.50 14.35 14.40 0.0M
2021-06-01 14.50 14.60 14.45 14.45 0.0M
2021-05-31 14.55 14.60 14.45 14.50 0.0M
2021-05-28 15.30 15.30 14.50 14.70 0.0M
2021-05-27 14.70 14.85 14.65 14.85 0.0M
2021-05-26 14.70 14.75 14.55 14.60 0.0M
2021-05-25 14.90 15.00 14.70 14.75 0.0M
2021-05-24 14.85 14.90 14.70 14.85 0.0M
2021-05-21 15.00 15.00 14.65 14.85 0.0M
2021-05-20 14.75 15.05 14.65 14.65 0.0M
2021-05-19 15.15 15.15 14.60 14.70 0.0M
2021-05-18 14.50 15.15 14.50 15.15 0.0M
2021-05-17 15.45 15.45 14.60 14.60 0.0M
2021-05-14 15.70 15.70 15.50 15.55 0.0M
2021-05-13 15.15 16.10 15.15 15.75 0.0M
2021-05-12 16.10 16.10 15.20 15.50 0.0M
2021-05-11 15.95 16.10 15.90 16.05 0.0M
2021-05-10 16.20 16.20 15.90 16.00 0.0M
2021-05-07 16.05 16.15 16.00 16.15 0.0M
2021-05-06 16.10 16.25 16.00 16.10 0.0M
2021-05-05 16.15 16.20 15.90 16.10 0.0M
2021-05-04 16.80 16.80 15.90 16.15 0.0M
2021-05-03 16.75 16.90 16.55 16.60 0.0M
2021-04-29 17.30 17.30 16.70 16.70 0.0M
2021-04-28 17.10 17.80 16.60 16.90 0.0M
2021-04-27 16.70 17.00 16.70 16.95 0.0M
2021-04-26 16.60 16.75 16.60 16.65 0.0M
2021-04-23 16.65 16.70 16.55 16.60 0.0M
2021-04-22 16.65 16.80 16.55 16.60 0.0M
2021-04-21 16.55 16.80 16.55 16.55 0.0M
2021-04-20 16.70 16.80 16.55 16.55 0.0M
2021-04-19 16.60 16.70 16.45 16.55 0.0M
2021-04-16 16.60 16.70 16.55 16.60 0.0M
2021-04-15 16.55 16.80 16.55 16.65 0.0M
2021-04-14 16.80 16.80 16.40 16.45 0.0M
2021-04-13 16.80 16.80 16.55 16.70 0.0M
2021-04-12 16.75 16.75 16.55 16.60 0.0M
2021-04-09 16.50 17.05 16.50 16.75 0.0M
2021-04-08 16.50 16.50 16.35 16.50 0.0M
2021-04-07 16.40 16.50 16.35 16.40 0.0M
2021-04-06 16.35 16.40 16.30 16.40 0.0M
2021-04-01 16.40 16.45 16.30 16.30 0.0M
2021-03-31 16.70 16.75 16.45 16.45 0.0M
2021-03-30 16.60 16.60 16.40 16.45 0.0M
2021-03-29 16.60 16.60 16.30 16.50 0.0M
2021-03-26 16.50 16.60 16.45 16.50 0.0M
2021-03-25 16.55 16.70 16.45 16.50 0.0M
2021-03-24 16.80 16.80 16.40 16.55 0.0M
2021-03-23 16.60 16.80 16.60 16.65 0.0M
2021-03-22 16.80 17.00 16.55 16.55 0.0M
2021-03-19 17.00 17.10 16.40 16.80 0.0M
2021-03-18 16.10 17.05 16.10 16.95 0.0M
2021-03-17 15.50 16.20 15.50 16.15 0.0M
2021-03-16 15.50 15.60 15.40 15.50 0.0M
2021-03-15 15.50 15.50 15.35 15.45 0.0M
2021-03-12 15.40 15.50 15.35 15.45 0.0M
2021-03-11 15.00 15.40 15.00 15.30 0.0M
2021-03-10 15.55 15.55 14.90 15.00 0.0M
2021-03-09 15.70 15.85 15.50 15.50 0.0M
2021-03-08 15.90 16.05 15.65 15.80 0.0M
2021-03-05 16.00 16.00 15.85 16.00 0.0M
2021-03-04 15.90 16.00 15.90 15.95 0.0M
2021-03-03 16.15 16.15 15.90 16.10 0.0M
2021-03-02 16.30 16.35 16.10 16.15 0.0M
2021-02-26 16.15 16.35 16.10 16.25 0.0M
2021-02-25 16.45 16.45 16.25 16.40 0.0M
2021-02-24 16.50 16.60 16.30 16.45 0.0M
2021-02-23 16.55 16.60 16.30 16.45 0.0M
2021-02-22 16.40 16.70 16.20 16.55 0.0M
2021-02-19 16.50 16.50 16.20 16.40 0.0M
2021-02-18 16.50 16.60 16.35 16.50 0.0M
2021-02-17 16.05 16.30 16.00 16.30 0.0M
2021-02-05 16.10 16.20 15.70 16.00 0.0M
2021-02-04 16.25 16.40 16.05 16.25 0.0M
2021-02-03 16.40 16.55 16.20 16.25 0.0M
2021-02-02 16.30 16.50 16.15 16.35 0.0M
2021-02-01 16.80 16.80 16.20 16.30 0.0M
2021-01-29 16.40 16.45 16.00 16.35 0.0M
2021-01-28 16.50 16.50 16.30 16.40 0.0M
2021-01-27 16.45 16.75 16.30 16.50 0.0M
2021-01-26 16.40 16.75 16.40 16.60 0.0M
2021-01-25 17.00 17.00 16.40 16.40 0.0M
2021-01-22 16.50 16.55 16.30 16.50 0.0M
2021-01-21 16.65 16.90 15.95 16.50 0.0M
2021-01-20 17.10 17.10 16.55 16.60 0.0M
2021-01-19 17.15 17.20 16.90 16.95 0.0M
2021-01-18 17.10 17.40 17.10 17.25 0.0M
2021-01-15 17.45 17.45 17.00 17.15 0.0M
2021-01-14 17.60 17.60 17.35 17.35 0.0M
2021-01-13 17.30 17.85 17.30 17.60 0.0M
2021-01-12 17.50 17.65 17.15 17.30 0.0M
2021-01-11 17.75 17.75 17.30 17.50 0.0M
2021-01-08 17.75 17.75 17.50 17.75 0.0M
2021-01-07 18.10 18.10 17.75 17.75 0.0M
2021-01-06 17.80 18.30 17.70 17.85 0.0M
2021-01-05 17.85 17.85 17.65 17.85 0.0M
2021-01-04 17.80 18.00 17.70 17.90 0.0M