Johnson Health Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	81.900	87.500	81.800	87.500	87.500	2,869,222
2024-05-06	86.200	87.700	84.400	84.600	84.600	1,877,399
2024-05-03	85.300	85.700	83.800	85.500	85.500	1,777,240
2024-05-02	84.400	86.000	83.300	85.300	85.300	2,665,274
2024-04-30	84.300	84.300	82.200	83.400	83.400	1,149,263
2024-04-29	82.400	84.000	81.000	83.300	83.300	3,435,480
2024-04-26	81.200	83.200	79.300	82.200	82.200	3,625,925
2024-04-25	79.900	82.300	78.200	80.600	80.600	4,455,107
2024-04-24	78.000	80.300	77.600	78.600	78.600	2,660,101
2024-04-23	75.000	77.800	75.000	76.900	76.900	779,003
2024-04-22	75.000	75.800	74.200	74.400	74.400	950,100
2024-04-19	76.900	77.100	73.400	74.500	74.500	1,095,000
2024-04-18	77.900	78.800	76.700	76.900	76.900	1,053,109
2024-04-17	75.400	78.700	74.500	77.800	77.800	1,318,209
2024-04-16	76.200	76.700	74.100	74.400	74.400	2,228,064
2024-04-15	80.200	80.700	77.200	77.600	77.600	2,835,129
2024-04-12	80.900	81.300	78.000	80.200	80.200	3,451,334
2024-04-11	76.200	80.500	76.000	80.400	80.400	5,730,547
2024-04-10	76.800	77.000	73.700	75.800	75.800	5,138,243
2024-04-09	71.700	77.200	71.700	77.100	77.100	5,772,792
2024-04-08	71.300	73.700	69.900	70.200	70.200	906,000
2024-04-03	69.600	70.700	69.000	70.500	70.500	372,033
2024-04-02	71.700	71.700	69.800	70.200	70.200	293,050
2024-04-01	71.000	71.600	70.600	71.500	71.500	295,000
2024-03-29	72.600	72.600	70.500	70.700	70.700	335,000
2024-03-28	70.400	72.500	70.400	71.900	71.900	744,004
2024-03-27	68.800	70.400	68.800	70.400	70.400	268,683
2024-03-26	70.000	70.400	68.700	69.100	69.100	397,014
2024-03-25	69.000	71.500	69.000	70.000	70.000	407,573
2024-03-22	70.600	70.600	68.500	68.800	68.800	757,101
2024-03-21	72.600	72.800	71.100	71.100	71.100	304,100
2024-03-20	72.700	73.000	71.400	72.200	72.200	386,945
2024-03-19	72.000	73.300	72.000	72.600	72.600	361,000
2024-03-18	71.500	73.400	71.000	72.000	72.000	538,392
2024-03-15	72.800	73.100	71.000	71.300	71.300	706,110
2024-03-14	72.200	74.400	71.900	72.300	72.300	604,329
2024-03-13	73.600	73.600	71.300	72.100	72.100	546,001
2024-03-12	74.300	74.300	72.700	73.400	73.400	583,661
2024-03-11	73.800	76.300	73.500	73.600	73.600	2,010,302
2024-03-08	73.000	74.500	71.600	72.800	72.800	1,918,272
2024-03-07	70.300	74.500	70.200	72.400	72.400	1,789,507
2024-03-06	70.300	72.400	69.700	71.000	71.000	2,108,905
2024-03-05	66.200	70.100	66.100	70.100	70.100	1,406,296
2024-03-04	66.200	67.000	66.000	66.200	66.200	297,269
2024-03-01	66.300	66.700	65.800	66.600	66.600	242,000
2024-02-29	65.300	66.300	65.000	66.300	66.300	220,522
2024-02-27	66.000	66.500	65.100	65.300	65.300	166,000
2024-02-26	65.300	66.600	65.300	66.300	66.300	177,000
2024-02-23	66.200	66.300	65.300	65.300	65.300	186,175
2024-02-22	65.400	67.100	65.400	66.200	66.200	254,070
2024-02-21	66.500	66.900	65.800	65.800	65.800	138,116
2024-02-20	65.800	67.200	65.800	65.800	65.800	251,062
2024-02-19	65.200	66.400	65.200	65.600	65.600	140,233
2024-02-16	63.400	66.300	63.400	65.000	65.000	307,100
2024-02-15	64.300	64.500	63.100	64.100	64.100	253,868
2024-02-05	64.800	65.200	64.500	64.800	64.800	155,030
2024-02-02	65.100	66.000	64.900	65.700	65.700	206,000
2024-02-01	65.100	65.200	64.700	65.100	65.100	102,407
2024-01-31	65.100	65.300	64.900	64.900	64.900	144,075
2024-01-30	66.500	66.600	65.400	65.400	65.400	202,759

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.