Johnson Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	79.500	79.600	78.000	78.100	78.100	431,171
2023-08-07	79.200	79.600	77.500	79.200	79.200	701,008
2023-08-04	77.600	79.200	76.900	79.200	79.200	830,069
2023-08-02	79.400	80.000	77.200	77.500	77.500	1,082,335
2023-08-01	78.500	80.000	77.800	79.700	79.700	947,080
2023-07-31	79.400	79.500	77.700	77.800	77.800	959,064
2023-07-28	81.500	81.500	78.500	78.600	78.600	1,193,300
2023-07-27	79.600	83.000	79.600	80.600	80.600	2,445,843
2023-07-26	78.900	81.200	78.600	79.600	79.000	2,343,250
2023-07-25	79.900	79.900	78.100	78.100	77.511	917,150
2023-07-24	82.000	82.000	78.100	78.400	77.809	1,388,188
2023-07-21	78.800	82.000	77.200	80.700	80.092	2,889,019
2023-07-20	80.300	83.100	79.300	79.500	78.901	6,585,050
2023-07-19	78.400	81.400	77.500	78.500	77.908	5,325,620
2023-07-18	78.200	78.600	76.800	76.800	76.221	1,258,000
2023-07-17	76.900	78.900	76.400	78.000	77.412	1,719,118
2023-07-14	77.100	77.900	76.300	76.300	75.725	848,300
2023-07-13	77.600	78.700	76.800	77.300	76.717	1,314,080
2023-07-12	78.000	79.300	77.200	77.200	76.618	3,716,983
2023-07-11	78.700	79.900	76.000	76.200	75.626	2,098,094
2023-07-10	78.100	78.700	76.700	77.900	77.313	1,685,005
2023-07-07	78.400	79.800	76.200	78.100	77.511	4,391,502
2023-07-06	73.800	79.400	73.500	78.800	78.206	5,194,141
2023-07-05	72.200	74.100	72.200	73.600	73.045	1,464,145
2023-07-04	71.900	72.500	70.800	71.800	71.259	527,205
2023-07-03	71.900	72.900	70.700	71.700	71.160	527,129
2023-06-30	73.000	73.500	71.700	71.800	71.259	1,016,039
2023-06-29	70.100	73.300	70.100	73.000	72.450	2,526,545
2023-06-28	71.000	71.000	67.200	68.800	68.281	649,080
2023-06-27	70.700	71.900	70.200	70.200	69.671	1,011,455
2023-06-26	70.400	70.700	69.000	70.300	69.770	822,000
2023-06-21	70.300	70.700	70.100	70.300	69.770	671,301
2023-06-20	69.100	70.600	69.100	70.300	69.770	999,200
2023-06-19	67.600	69.700	67.600	69.400	68.877	965,561
2023-06-16	66.000	68.500	66.000	67.800	67.289	714,000
2023-06-15	65.800	65.900	65.400	65.800	65.304	272,179
2023-06-14	65.700	66.100	65.600	65.800	65.304	187,038
2023-06-13	67.300	67.300	65.200	65.700	65.205	476,050
2023-06-12	68.000	68.000	65.900	66.600	66.098	283,100
2023-06-09	68.000	68.400	66.400	67.800	67.289	613,100
2023-06-08	66.800	69.100	66.800	67.200	66.694	1,218,200
2023-06-07	64.600	66.800	64.600	66.400	65.900	938,867
2023-06-06	64.000	64.600	63.500	64.500	64.014	286,094
2023-06-05	64.000	64.000	63.400	63.400	62.922	237,426
2023-06-02	62.400	64.300	62.400	63.400	62.922	545,322
2023-06-01	61.400	61.800	61.400	61.700	61.235	106,000
2023-05-31	61.100	61.900	61.100	61.400	60.937	227,000
2023-05-30	61.800	61.800	61.200	61.300	60.838	112,005
2023-05-29	60.700	61.500	60.700	61.200	60.739	271,000
2023-05-26	60.600	61.100	60.500	60.600	60.143	168,000
2023-05-25	61.100	61.200	60.000	60.800	60.342	595,001
2023-05-24	61.300	61.600	61.000	61.600	61.136	192,120
2023-05-23	62.000	62.100	61.000	61.300	60.838	327,111
2023-05-22	62.200	62.200	61.100	62.000	61.533	329,000
2023-05-19	61.800	62.000	60.900	61.900	61.433	250,000
2023-05-18	63.100	63.100	61.000	62.000	61.533	415,033
2023-05-17	60.500	62.700	60.400	62.600	62.128	705,001
2023-05-16	58.300	61.700	58.300	61.200	60.739	1,314,085
2023-05-15	56.800	61.500	56.100	57.900	57.464	1,628,070
2023-05-12	59.800	59.800	56.700	56.700	56.273	3,206,323

← NewerPage 14 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.