Taipei Exchange - Delayed Quote TWD

TaiwanJ Pharmaceuticals Co., Ltd. (6549.TWO)

Compare
7.98
-0.23
(-2.80%)
At close: 2:46:16 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20258.228.227.707.987.98148,197
Jan 15, 20258.338.337.958.218.21115,488
Jan 14, 20258.288.357.978.338.3363,485
Jan 13, 20258.538.537.998.258.2557,412
Jan 10, 20258.358.638.328.628.6213,033
Jan 9, 20258.948.948.108.368.36184,268
Jan 8, 20258.708.948.578.948.9438,884
Jan 7, 20258.948.948.388.658.65148,222
Jan 6, 20258.619.038.598.808.80104,076
Jan 3, 20258.928.928.178.468.46106,166
Jan 2, 20258.218.558.218.528.5234,431
Dec 31, 20248.848.847.808.128.12207,657
Dec 30, 20248.848.918.408.918.9139,673
Dec 27, 20249.669.668.528.948.94219,227
Dec 26, 20248.729.678.359.629.62557,319
Dec 25, 20248.039.037.978.778.77273,069
Dec 24, 20247.988.237.857.957.95121,175
Dec 23, 20247.987.997.637.997.99395,932
Dec 20, 20248.038.037.717.977.97164,254
Dec 19, 20248.078.077.727.747.74418,692
Dec 18, 20248.138.177.978.078.07163,214
Dec 17, 20248.358.357.988.138.13214,489
Dec 16, 20248.398.397.958.358.35121,584
Dec 13, 20248.538.538.318.358.35108,632
Dec 12, 20248.498.728.388.538.5361,374
Dec 11, 20248.478.508.378.498.4969,421
Dec 10, 20248.758.908.418.558.55275,685
Dec 9, 20248.928.928.718.918.9140,187
Dec 6, 20248.938.938.788.938.9376,412
Dec 5, 20248.938.948.798.898.8972,704
Dec 4, 20248.908.938.858.938.9375,911
Dec 3, 20248.938.988.798.938.9338,617
Dec 2, 20248.858.948.818.948.94112,113
Nov 29, 20249.039.038.848.938.93163,086
Nov 28, 20248.919.038.858.888.88151,087
Nov 27, 20249.299.298.919.029.02170,227
Nov 26, 20249.469.469.019.299.2918,513
Nov 25, 20249.329.329.009.189.1869,276
Nov 22, 20249.429.429.209.219.2130,309
Nov 21, 20249.519.519.239.419.4130,338
Nov 20, 20249.339.339.339.339.33-
Nov 19, 20249.259.418.919.339.3376,606
Nov 18, 20249.429.429.169.309.3061,072
Nov 15, 20249.449.449.289.409.4065,839
Nov 14, 20249.909.909.339.459.45178,628
Nov 13, 20249.809.809.349.619.61274,706
Nov 12, 20249.909.909.679.789.7842,426
Nov 11, 20249.949.949.669.849.8475,727
Nov 8, 20249.989.999.789.979.9739,322
Nov 7, 20249.9910.009.8110.0010.0028,420
Nov 6, 202410.0010.009.739.999.9932,121
Nov 5, 20249.7410.059.619.949.94138,712
Nov 4, 202410.0510.059.779.989.9825,878
Nov 1, 20249.8510.059.8510.0510.0512,004
Oct 30, 202410.0510.059.8610.0010.0047,018
Oct 29, 20249.9410.059.9010.0510.05156,115
Oct 28, 20249.8610.009.869.989.9813,022
Oct 25, 202410.0010.059.8810.0010.0034,656
Oct 24, 202410.0010.059.8810.0510.0551,371
Oct 23, 202410.0510.059.9210.0010.0028,436
Oct 22, 202410.0510.059.8910.0510.0533,073
Oct 21, 202410.0510.059.9210.0010.0047,390
Oct 18, 20249.9110.059.9110.0510.0553,323
Oct 17, 20249.9610.109.9010.0510.0552,605
Oct 16, 202410.0010.059.8710.0510.0539,151
Oct 15, 202410.1510.159.6710.0510.05663,338
Oct 14, 202410.1010.259.9610.0510.0565,013
Oct 11, 202410.0010.209.9710.2010.2046,713
Oct 9, 202410.2510.2510.0010.1510.1535,107
Oct 8, 202410.4510.459.9610.2510.25116,032
Oct 7, 20249.9610.659.9610.4510.45235,767
Oct 4, 20249.9610.059.9010.0510.05140,281
Oct 1, 202410.1510.159.9610.0510.0555,320
Sep 30, 202410.1510.2010.0010.1510.1538,023
Sep 27, 202410.1010.1510.0010.1510.1582,371
Sep 26, 202410.1510.1510.0010.1010.10104,110
Sep 25, 202410.1010.2010.0010.1510.15127,080
Sep 24, 202410.0010.209.9610.1010.1082,113
Sep 23, 202410.2010.2010.0510.1510.1522,270
Sep 20, 202410.2010.2510.0010.2010.2030,966
Sep 19, 202410.0510.3010.0010.2010.20102,253
Sep 18, 202410.3010.3510.0510.2510.2582,025
Sep 16, 202410.3010.3010.1010.3010.3054,514
Sep 13, 202410.1510.3510.0010.2510.2595,123
Sep 12, 202410.5010.5010.0010.3510.3559,180
Sep 11, 202410.5010.5010.0510.3510.35138,204
Sep 10, 202410.4510.4510.2510.4010.4061,798
Sep 9, 202410.1010.4510.0010.4510.4525,610
Sep 6, 202410.6010.6010.2510.4510.4544,711
Sep 5, 202410.5010.6010.2010.6010.6096,377
Sep 4, 202410.5510.5510.1510.1510.1578,116
Sep 3, 202410.5510.5510.3010.5010.5037,008
Sep 2, 202410.6010.6010.2010.2510.25122,684
Aug 30, 202410.7010.7010.3510.6010.6059,118
Aug 29, 202410.8510.8510.4010.7510.75144,953
Aug 28, 202411.0011.0010.4510.7510.75148,899
Aug 27, 202411.3011.5010.3510.6010.60434,932
Aug 26, 202410.8011.8510.8011.1011.10454,089
Aug 23, 202411.0411.0410.5010.9410.9431,830
Aug 22, 202410.4011.5910.4010.9410.94495,451
Aug 21, 202410.2510.5010.2510.4010.4064,038
Aug 20, 202410.4010.4510.0510.0510.0567,469
Aug 19, 202410.6010.6010.1010.1510.1589,420
Aug 16, 202410.1510.7010.1510.6010.60143,324
Aug 15, 202410.2510.5010.0510.5010.5031,816
Aug 14, 202410.5510.7010.2010.3010.30111,055
Aug 13, 202410.7010.7010.2510.5510.5580,018
Aug 12, 202410.5010.9010.3010.5510.55119,955
Aug 9, 202410.8011.4010.2010.6010.60353,299
Aug 8, 202410.4511.3010.4510.8010.80302,845
Aug 7, 202410.0510.809.6010.5510.55257,927
Aug 6, 202410.1510.209.9910.1010.10202,523
Aug 5, 202410.9010.959.8710.0510.05651,003
Aug 2, 202411.4511.4510.9510.9510.95171,231
Aug 1, 202411.5011.5011.0011.1011.10131,927
Jul 31, 202411.4011.4011.0511.2511.25105,742
Jul 30, 202411.0011.4511.0011.4011.40282,284
Jul 29, 202411.5511.5510.9511.3011.30143,534
Jul 26, 202411.6511.6511.2511.5511.5532,768
Jul 23, 202411.5511.7011.3511.6011.60213,375
Jul 22, 202411.7511.7511.1511.3511.35296,052
Jul 19, 202412.8013.0011.7011.8511.851,022,416
Jul 18, 202411.6012.7511.2512.4512.451,129,492
Jul 17, 202411.5011.6511.3011.5011.50227,218
Jul 16, 202411.2011.3511.1511.2011.20112,941
Jul 15, 202411.2511.6511.1011.3511.3580,363
Jul 12, 202411.6011.7011.2511.4511.45201,471
Jul 11, 202411.4511.6511.0011.6511.65578,291
Jul 10, 202411.0011.4011.0011.1511.15267,127
Jul 9, 202411.5011.6011.0011.2011.20336,179
Jul 8, 202411.7511.7511.2011.5011.50320,118
Jul 5, 202411.6012.0011.6011.9511.9586,220
Jul 4, 202412.2012.2011.4511.9011.90402,486
Jul 3, 202412.5012.6511.5511.9511.95712,045
Jul 2, 202411.8512.5511.8512.3512.351,111,159
Jul 1, 202412.0012.0511.4511.6511.65172,563
Jun 28, 202412.1012.3011.5012.0012.00275,768
Jun 27, 202411.2512.5511.2011.8511.85681,781
Jun 26, 202411.2011.4510.9511.2511.25442,681
Jun 25, 202411.3511.4510.9511.2511.25299,565
Jun 24, 202411.4511.5011.1011.3511.35214,735
Jun 21, 202411.3511.4011.2511.4011.4090,846
Jun 20, 202411.4511.4510.7511.3011.30184,345
Jun 19, 202411.5011.8011.2511.4511.45207,751
Jun 18, 202411.5512.0511.4511.6511.65283,160
Jun 17, 202411.3511.6011.2011.5511.55252,466
Jun 14, 202411.6011.7011.3011.5511.55163,313
Jun 13, 202411.7511.7511.4011.6011.6078,451
Jun 12, 202411.6011.6511.3511.6511.65157,630
Jun 11, 202411.8511.8511.3511.5511.55255,548
Jun 7, 202411.9512.0011.4511.8511.85356,814
Jun 6, 202412.0012.0511.8011.9011.9075,524
Jun 5, 202412.1012.1011.8511.9511.95110,668
Jun 4, 202411.8512.2011.7512.0512.0552,062
Jun 3, 202412.0012.1011.6511.9011.9082,345
May 31, 202411.7512.0011.7011.7511.75110,609
May 30, 202412.0012.0011.7011.9511.95119,127
May 29, 202412.1012.1011.7511.9511.95131,933
May 28, 202411.8512.0511.7512.0012.00119,845
May 27, 202411.9012.0011.7511.9011.9092,716
May 24, 202411.8012.1011.7011.9011.90144,415
May 23, 202412.0012.0511.7012.0012.0068,795
May 22, 202412.3512.3511.7012.0012.00428,948
May 21, 202412.2013.0512.0012.3512.35229,330
May 20, 202411.8512.2011.7012.1512.15326,768
May 17, 202411.8012.0011.6511.8511.8560,330
May 16, 202411.7011.8511.6511.8011.80135,426
May 15, 202411.6512.0511.6511.8011.80109,212
May 14, 202412.0512.0511.4512.0012.00568,731
May 13, 202412.2012.2011.7012.0512.05152,573
May 10, 202412.2012.2011.8012.0512.05166,369
May 9, 202412.5012.5012.0512.2512.2580,291
May 8, 202412.4512.5512.2012.4012.4074,337
May 7, 202413.0013.0012.3512.5512.5584,167
May 6, 202412.8013.0512.5012.5512.55105,818
May 3, 202413.0013.0012.5512.8012.80110,159
May 2, 202413.2013.2012.7012.7512.75129,153
Apr 30, 202413.2013.6512.7513.0013.00267,824
Apr 29, 202413.6514.0512.4013.3013.30433,166
Apr 26, 202411.8513.6011.8513.3513.35768,805
Apr 25, 202412.0012.0511.5012.0512.05184,631
Apr 24, 202412.0512.2011.8512.0512.05131,295
Apr 23, 202412.1012.1511.8512.0012.00104,532
Apr 22, 202412.2512.2511.8011.9511.95219,771
Apr 19, 202412.5012.6012.0012.2512.25178,647
Apr 18, 202412.8012.8012.2512.3012.30211,730
Apr 17, 202412.8012.8512.4512.6012.60121,456
Apr 16, 202412.7512.8512.4512.6012.60211,780
Apr 15, 202412.8513.2012.6512.8512.85459,821
Apr 12, 202413.1513.4512.9513.1013.10102,044
Apr 11, 202413.3013.4013.0013.1513.1582,550
Apr 10, 202412.9513.5512.9513.2013.20245,197
Apr 9, 202413.3513.3512.9513.1013.10346,823
Apr 8, 202413.2513.3513.0013.2513.25168,965
Apr 3, 202413.5513.5513.2513.4013.40103,367
Apr 2, 202413.4013.8013.3513.5013.50113,926
Apr 1, 202413.7013.7513.3513.7513.75116,850
Mar 29, 202413.9513.9513.5013.8013.8050,460
Mar 28, 202413.8513.9013.5513.8013.80102,717
Mar 27, 202414.0014.0013.4013.7513.7589,200
Mar 26, 202413.7013.7013.3513.5513.5544,651
Mar 25, 202413.6013.6013.6013.6013.60-
Mar 22, 202413.9513.9513.4513.6013.6036,396
Mar 21, 202413.9013.9013.4013.8013.8075,731
Mar 20, 202413.8014.0513.3513.7513.75131,169
Mar 19, 202413.9013.9513.3013.8513.85185,389
Mar 18, 202414.3014.3014.3014.3014.30-
Mar 15, 202413.3514.8513.3514.3014.30476,368
Mar 14, 202413.9013.9013.2513.5013.50152,302
Mar 13, 202414.0014.0013.5013.6513.65237,738
Mar 12, 202413.5014.0513.3513.8013.80266,830
Mar 11, 202413.6013.7513.1513.3513.35293,139
Mar 8, 202413.7513.7513.2513.5513.55461,292
Mar 7, 202414.0014.0013.4513.9013.90256,772
Mar 6, 202413.9514.0513.5014.0014.00330,447
Mar 5, 202414.1014.1013.7513.9013.90189,273
Mar 4, 202413.9514.0513.7013.9513.9596,135
Mar 1, 202413.9514.1513.5514.1514.15307,541
Feb 29, 202413.9514.0013.7013.9013.90117,614
Feb 27, 202414.0514.0513.4513.8013.80377,975
Feb 26, 202414.5014.5013.6013.8513.85611,309
Feb 23, 202414.5014.5013.9514.1014.10187,619
Feb 22, 202414.7014.7013.9514.2014.20299,972
Feb 21, 202415.0015.0014.0514.3514.35312,516
Feb 20, 202414.7015.0014.3014.7014.70380,417
Feb 19, 202414.7014.7514.5014.6014.60140,249
Feb 16, 202414.8014.8514.4514.6514.65258,179
Feb 15, 202415.0015.0014.4514.7014.70236,276
Feb 5, 202414.1515.0513.9514.5514.55357,629
Feb 2, 202414.2014.2013.8514.1014.10273,569
Feb 1, 202414.1014.1013.8013.9513.95227,614
Jan 31, 202414.4014.4013.9014.0014.0084,245
Jan 30, 202414.2014.2013.8014.1514.15190,766
Jan 29, 202414.2014.2013.9514.1514.15169,792
Jan 26, 202414.2514.4514.0014.2514.2547,712
Jan 25, 202414.5014.5013.9014.0514.05267,194
Jan 24, 202414.8014.8014.2514.3514.35120,231
Jan 23, 202414.3514.7014.2514.4014.40151,939
Jan 22, 202415.0015.0014.2514.3014.30305,445
Jan 19, 202415.8516.2014.3514.9514.95564,502
Jan 18, 202413.8516.6013.5515.7515.751,047,972
Jan 17, 202414.0014.0013.5513.7513.75187,938
Jan 16, 202414.0514.0513.8013.9013.90134,415

Related Tickers

4170.TWO VBI
14.10
+0.71%
 
6610.TWO TWi Biotechnology, Inc.
13.75
+0.73%
 
6652.TWO Eusol Biotech Co.,Ltd.
7.77
-0.38%
 
6564.TWO Enimmune corporation
26.80
-0.56%
 
4194.TWO Holy Stone Healthcare Co., Ltd.
11.40
-0.44%
 
6917.TWO Andros Pharmaceuticals Co.,Ltd
18.20
+0.55%
 
6709.TWO Advagene Biopharma Co., Ltd.
20.25
+0.25%
 
4732.TWO NatureWise Biotech & Medicals Corporation
23.20
+0.87%
 
4186.TWO Taiwan Advance Bio-Pharmaceutical Inc.
16.05
+0.94%
 
4197.TWO Visgeneer Inc.
9.78
0.00%