Johnson Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	68.400	69.600	68.000	68.100	68.100	289,014
2023-11-02	67.800	68.300	67.300	68.100	68.100	317,900
2023-11-01	66.300	67.000	65.600	66.700	66.700	350,000
2023-10-31	68.600	68.700	65.600	65.900	65.900	689,076
2023-10-30	68.000	69.300	67.800	67.900	67.900	428,200
2023-10-27	67.000	68.500	67.000	67.800	67.800	353,981
2023-10-26	68.000	68.000	66.100	66.900	66.900	881,323
2023-10-25	69.000	69.700	68.700	68.800	68.800	264,276
2023-10-24	69.000	69.600	68.500	68.800	68.800	371,110
2023-10-23	68.700	71.700	67.500	68.800	68.800	625,000
2023-10-20	71.500	71.500	67.000	68.300	68.300	1,907,190
2023-10-19	71.900	72.100	70.900	71.500	71.500	667,000
2023-10-18	72.600	73.000	71.100	71.900	71.900	983,005
2023-10-17	73.400	74.500	72.000	72.100	72.100	954,032
2023-10-16	73.600	74.400	72.700	72.700	72.700	730,505
2023-10-13	74.700	75.800	73.100	73.200	73.200	938,150
2023-10-12	77.200	77.900	72.500	74.600	74.600	2,320,668
2023-10-11	79.000	79.800	75.700	76.600	76.600	964,000
2023-10-06	78.600	79.300	77.400	78.000	78.000	863,029
2023-10-05	79.200	79.600	78.200	78.300	78.300	666,070
2023-10-04	78.900	79.500	77.300	78.800	78.800	719,444
2023-10-03	78.500	79.800	78.000	79.100	79.100	853,006
2023-10-02	75.500	80.700	75.500	78.700	78.700	2,805,207
2023-09-28	74.700	77.000	74.300	75.200	75.200	432,001
2023-09-27	75.600	75.600	73.700	74.500	74.500	294,015
2023-09-26	76.900	77.900	75.300	75.300	75.300	623,030
2023-09-25	73.500	78.000	73.500	77.000	77.000	1,244,392
2023-09-22	71.700	75.000	71.100	73.400	73.400	714,003
2023-09-21	73.200	73.600	71.500	72.100	72.100	762,155
2023-09-20	76.200	76.300	73.200	73.200	73.200	789,040
2023-09-19	77.100	77.500	75.600	75.700	75.700	421,005
2023-09-18	77.200	78.200	76.900	77.200	77.200	293,017
2023-09-15	79.000	80.500	77.700	78.000	78.000	1,188,632
2023-09-14	75.200	79.900	75.200	79.000	79.000	1,430,295
2023-09-13	76.600	77.300	75.000	75.200	75.200	764,200
2023-09-12	77.500	79.000	76.100	76.200	76.200	607,000
2023-09-11	78.000	80.000	77.500	77.500	77.500	948,100
2023-09-08	77.200	79.200	76.700	78.700	78.700	844,999
2023-09-07	77.700	78.100	76.500	76.800	76.800	453,040
2023-09-06	79.500	80.200	77.300	77.800	77.800	1,262,226
2023-09-05	77.000	79.300	77.000	78.500	78.500	560,200
2023-09-04	78.100	79.900	77.300	78.100	78.100	948,209
2023-09-01	76.500	78.400	75.900	78.100	78.100	1,041,158
2023-08-31	76.100	77.200	76.000	76.900	76.900	461,010
2023-08-30	75.300	76.900	75.000	76.600	76.600	814,305
2023-08-29	72.600	75.200	72.000	75.200	75.200	654,933
2023-08-28	76.700	77.000	72.700	72.700	72.700	1,262,424
2023-08-25	75.200	78.000	73.800	76.700	76.700	2,432,848
2023-08-24	71.100	74.500	70.900	74.200	74.200	1,056,488
2023-08-23	70.900	71.500	70.300	70.800	70.800	557,047
2023-08-22	72.600	72.600	70.700	70.900	70.900	352,043
2023-08-21	71.900	73.700	71.500	72.600	72.600	395,000
2023-08-18	74.000	74.100	70.800	71.200	71.200	1,116,563
2023-08-17	73.500	75.300	72.300	74.300	74.300	473,500
2023-08-16	76.000	76.100	73.800	74.000	74.000	679,069
2023-08-15	75.400	77.000	75.400	76.900	76.900	432,004
2023-08-14	77.300	77.300	74.400	75.200	75.200	474,100
2023-08-11	76.200	77.300	75.500	77.300	77.300	493,024
2023-08-10	77.200	77.500	74.500	75.700	75.700	1,415,508
2023-08-09	77.600	78.300	73.000	77.200	77.200	1,670,109

← NewerPage 13 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.