Johnson Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	66.600	67.100	66.300	66.600	66.600	234,000
2024-01-26	65.700	67.000	65.700	66.600	66.600	194,000
2024-01-25	66.700	66.700	65.700	65.700	65.700	283,000
2024-01-24	66.400	67.000	65.900	66.100	66.100	275,000
2024-01-23	65.300	66.400	65.100	66.300	66.300	311,000
2024-01-22	65.500	66.300	65.100	65.300	65.300	324,005
2024-01-19	64.500	66.100	64.500	65.400	65.400	192,018
2024-01-18	65.100	65.800	64.000	64.700	64.700	332,030
2024-01-17	66.000	66.300	65.000	65.100	65.100	617,002
2024-01-16	67.000	67.000	66.100	66.200	66.200	430,000
2024-01-15	67.600	67.600	66.600	67.000	67.000	455,000
2024-01-12	69.100	69.100	67.400	67.600	67.600	650,290
2024-01-11	68.600	69.000	67.800	68.800	68.800	186,000
2024-01-10	69.900	70.500	68.400	68.500	68.500	440,200
2024-01-09	72.900	73.000	69.400	69.400	69.400	1,094,030
2024-01-08	70.200	71.300	70.200	70.800	70.800	430,050
2024-01-05	68.300	70.200	67.600	70.100	70.100	531,100
2024-01-04	69.000	69.300	68.100	68.400	68.400	244,000
2024-01-03	67.900	69.000	67.900	69.000	69.000	201,010
2024-01-02	69.200	69.200	67.600	68.600	68.600	247,584
2023-12-29	68.700	69.200	68.500	68.700	68.700	110,272
2023-12-28	68.800	69.100	68.300	69.000	69.000	174,057
2023-12-27	69.000	69.400	68.700	68.800	68.800	163,384
2023-12-26	68.200	69.000	68.200	69.000	69.000	148,017
2023-12-25	69.200	69.300	68.300	68.500	68.500	85,000
2023-12-22	68.800	69.600	68.400	68.500	68.500	142,060
2023-12-21	69.000	69.300	68.300	68.800	68.800	210,053
2023-12-20	68.800	69.700	68.500	69.300	69.300	228,003
2023-12-19	68.600	68.600	67.900	68.300	68.300	302,000
2023-12-18	71.000	71.700	68.400	68.700	68.700	473,300
2023-12-15	69.700	70.400	69.000	69.900	69.900	442,500
2023-12-14	67.700	69.200	67.700	69.000	69.000	340,000
2023-12-13	67.900	68.500	67.700	68.100	68.100	208,337
2023-12-12	68.400	68.800	67.600	67.900	67.900	447,575
2023-12-11	69.500	69.600	68.000	68.300	68.300	479,000
2023-12-08	70.500	70.500	68.600	69.100	69.100	378,000
2023-12-07	69.400	69.800	68.600	68.600	68.600	292,200
2023-12-06	70.100	70.200	69.300	69.400	69.400	183,003
2023-12-05	70.300	70.400	69.000	69.500	69.500	327,010
2023-12-04	71.400	71.400	70.100	70.300	70.300	398,035
2023-12-01	70.400	71.500	70.200	71.400	71.400	167,000
2023-11-30	71.000	71.500	70.400	70.500	70.500	337,024
2023-11-29	71.800	72.100	70.600	70.800	70.800	238,203
2023-11-28	72.000	73.500	71.300	71.700	71.700	463,050
2023-11-27	71.700	71.800	70.500	70.600	70.600	164,500
2023-11-24	71.900	72.000	70.100	71.500	71.500	273,101
2023-11-23	71.900	72.000	71.200	71.500	71.500	256,329
2023-11-22	72.000	72.100	71.100	71.700	71.700	303,144
2023-11-21	73.300	73.300	71.200	71.800	71.800	522,150
2023-11-20	73.200	73.700	71.600	72.900	72.900	604,445
2023-11-17	71.600	73.000	71.600	72.400	72.400	782,520
2023-11-16	71.400	72.100	70.800	71.500	71.500	706,593
2023-11-15	69.300	71.300	69.100	70.700	70.700	1,119,000
2023-11-14	69.100	69.200	68.300	68.700	68.700	366,000
2023-11-13	68.600	70.000	67.100	69.100	69.100	709,053
2023-11-10	68.900	69.500	67.600	67.800	67.800	375,050
2023-11-09	70.600	70.900	68.600	68.600	68.600	351,025
2023-11-08	69.800	71.900	69.300	70.200	70.200	718,114
2023-11-07	69.600	70.000	69.000	69.000	69.000	268,000
2023-11-06	69.000	69.800	68.600	69.600	69.600	345,201

← NewerPage 12 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.