Johnson Health Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 111.00 | 114.50 | 111.00 | 112.00 | 112.00 | 375,300 |
| 2024-08-01 | 113.50 | 117.00 | 110.00 | 116.00 | 116.00 | 692,030 |
| 2024-07-31 | 112.50 | 117.50 | 112.50 | 114.00 | 114.00 | 672,364 |
| 2024-07-30 | 114.00 | 114.00 | 108.00 | 111.50 | 111.50 | 868,273 |
| 2024-07-29 | 113.00 | 121.50 | 113.00 | 117.00 | 117.00 | 1,056,273 |
| 2024-07-26 | 112.00 | 116.50 | 110.00 | 114.50 | 114.50 | 751,639 |
| 2024-07-23 | 122.00 | 122.50 | 113.00 | 114.50 | 114.50 | 1,565,124 |
| 2024-07-22 | 124.00 | 126.50 | 120.00 | 123.00 | 123.00 | 2,403,040 |
| 2024-07-19 | 119.00 | 121.00 | 115.00 | 119.00 | 119.00 | 2,376,503 |
| 2024-07-18 | 109.50 | 116.50 | 103.00 | 116.00 | 116.00 | 1,527,180 |
| 2024-07-17 | 113.50 | 121.00 | 111.00 | 112.50 | 112.50 | 2,654,438 |
| 2024-07-16 | 108.00 | 114.50 | 106.50 | 112.50 | 112.50 | 2,129,926 |
| 2024-07-15 | 106.50 | 108.50 | 105.00 | 107.00 | 107.00 | 869,363 |
| 2024-07-12 | 108.50 | 109.00 | 105.50 | 106.50 | 106.50 | 1,298,693 |
| 2024-07-11 | 104.00 | 110.00 | 102.00 | 107.50 | 107.50 | 2,645,587 |
| 2024-07-10 | 96.400 | 105.50 | 96.400 | 105.50 | 105.50 | 4,785,624 |
| 2024-07-09 | 95.500 | 97.500 | 93.700 | 96.100 | 96.100 | 1,975,060 |
| 2024-07-08 | 90.000 | 97.000 | 90.000 | 94.000 | 94.000 | 1,971,558 |
| 2024-07-05 | 89.100 | 90.500 | 88.700 | 88.900 | 88.900 | 569,100 |
| 2024-07-04 | 90.400 | 90.400 | 88.500 | 88.900 | 88.900 | 367,232 |
| 2024-07-03 | 90.100 | 91.100 | 89.700 | 89.700 | 89.700 | 439,104 |
| 2024-07-02 | 91.100 | 92.400 | 89.500 | 89.900 | 89.900 | 559,010 |
| 2024-07-01 | 89.900 | 91.600 | 89.100 | 90.700 | 90.700 | 1,089,540 |
| 2024-06-28 | 85.800 | 89.800 | 85.800 | 88.800 | 88.800 | 1,370,169 |
| 2024-06-27 | 85.100 | 86.000 | 84.600 | 85.300 | 85.300 | 498,015 |
| 2024-06-26 | 85.900 | 86.200 | 84.400 | 85.100 | 85.100 | 459,016 |
| 2024-06-25 | 85.900 | 86.000 | 84.200 | 85.700 | 85.700 | 444,001 |
| 2024-06-24 | 85.400 | 86.900 | 85.100 | 85.400 | 85.400 | 636,000 |
| 2024-06-21 | 85.800 | 86.500 | 84.800 | 85.200 | 85.200 | 526,010 |
| 2024-06-20 | 85.400 | 87.500 | 85.300 | 85.800 | 85.800 | 958,681 |
| 2024-06-19 | 86.900 | 87.000 | 85.000 | 85.500 | 85.500 | 647,176 |
| 2024-06-18 | 87.600 | 87.600 | 86.100 | 86.400 | 86.400 | 418,300 |
| 2024-06-17 | 88.600 | 88.600 | 86.700 | 87.100 | 87.100 | 438,000 |
| 2024-06-14 | 89.000 | 92.000 | 89.000 | 89.000 | 89.000 | 676,007 |
| 2024-06-13 | 86.400 | 89.800 | 86.100 | 88.900 | 88.900 | 756,028 |
| 2024-06-12 | 88.700 | 89.400 | 85.700 | 85.800 | 85.800 | 535,060 |
| 2024-06-11 | 89.400 | 90.200 | 88.000 | 88.000 | 88.000 | 407,000 |
| 2024-06-07 | 91.600 | 91.700 | 89.300 | 89.900 | 89.900 | 338,058 |
| 2024-06-06 | 91.400 | 92.000 | 90.000 | 91.700 | 91.700 | 346,015 |
| 2024-06-05 | 93.200 | 95.000 | 90.800 | 91.100 | 91.100 | 553,401 |
| 2024-06-04 | 92.000 | 94.100 | 91.700 | 93.600 | 93.600 | 799,095 |
| 2024-06-03 | 91.000 | 92.900 | 91.000 | 92.400 | 92.400 | 642,559 |
| 2024-05-31 | 89.300 | 92.700 | 88.400 | 91.600 | 91.600 | 1,510,389 |
| 2024-05-30 | 87.200 | 89.900 | 86.500 | 88.000 | 88.000 | 906,075 |
| 2024-05-29 | 86.400 | 88.700 | 85.800 | 87.900 | 87.900 | 962,559 |
| 2024-05-28 | 87.600 | 87.600 | 85.000 | 86.400 | 86.400 | 792,516 |
| 2024-05-27 | 87.300 | 88.200 | 85.500 | 86.600 | 86.600 | 948,416 |
| 2024-05-24 | 90.100 | 90.100 | 87.200 | 87.300 | 87.300 | 992,235 |
| 2024-05-23 | 92.500 | 92.500 | 89.900 | 90.100 | 90.100 | 1,191,375 |
| 2024-05-22 | 95.100 | 95.100 | 91.500 | 92.300 | 92.300 | 1,357,065 |
| 2024-05-21 | 91.300 | 94.500 | 91.200 | 93.300 | 93.300 | 1,110,044 |
| 2024-05-20 | 94.000 | 95.100 | 91.200 | 93.000 | 93.000 | 952,102 |
| 2024-05-17 | 96.600 | 97.000 | 93.900 | 94.000 | 94.000 | 1,596,367 |
| 2024-05-16 | 91.100 | 99.300 | 91.100 | 97.900 | 97.900 | 4,303,873 |
| 2024-05-15 | 89.900 | 91.500 | 88.400 | 91.200 | 91.200 | 1,487,150 |
| 2024-05-14 | 89.600 | 92.500 | 89.000 | 89.900 | 89.900 | 1,608,894 |
| 2024-05-13 | 90.800 | 91.900 | 88.000 | 88.100 | 88.100 | 2,371,442 |
| 2024-05-10 | 91.300 | 93.500 | 90.700 | 92.100 | 92.100 | 2,049,176 |
| 2024-05-09 | 92.400 | 93.200 | 89.900 | 91.300 | 91.300 | 2,836,163 |
| 2024-05-08 | 88.000 | 92.500 | 86.900 | 92.400 | 92.400 | 4,147,235 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-27 | 0.6000 TWD |
| 2022-09-07 | 0.5000 TWD |
| 2021-10-04 | 1.1200 TWD |
| 2020-09-16 | 1.4018 TWD |
| 2019-07-17 | 0.6500 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.