Johnson Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	64.800	64.800	63.000	63.000	62.525	651,138
2023-05-10	64.600	65.300	64.400	64.800	64.312	250,000
2023-05-09	65.900	65.900	64.100	64.600	64.113	503,062
2023-05-08	66.600	66.600	65.700	65.900	65.403	380,145
2023-05-05	67.500	67.500	66.600	66.600	66.098	330,000
2023-05-04	66.800	68.000	66.800	67.500	66.991	182,100
2023-05-03	67.400	67.700	67.100	67.100	66.594	160,161
2023-05-02	67.000	68.000	67.000	67.500	66.991	241,098
2023-04-28	66.800	67.500	66.400	67.000	66.495	192,077
2023-04-27	67.000	67.500	66.500	66.500	65.999	143,046
2023-04-26	66.400	67.800	65.800	67.000	66.495	334,000
2023-04-25	68.300	68.800	65.800	66.500	65.999	626,021
2023-04-24	66.400	68.600	66.100	67.200	66.694	469,250
2023-04-21	66.700	66.800	65.500	65.800	65.304	451,000
2023-04-20	67.600	67.600	66.300	66.600	66.098	495,321
2023-04-19	68.600	69.100	67.500	67.600	67.091	507,060
2023-04-18	68.800	69.500	68.300	68.600	68.083	374,118
2023-04-17	68.800	69.200	67.900	68.800	68.281	369,073
2023-04-14	70.200	70.200	68.800	68.800	68.281	440,245
2023-04-13	69.500	70.400	69.300	69.900	69.373	803,073
2023-04-12	69.400	70.900	68.600	69.300	68.778	1,193,768
2023-04-11	68.800	69.700	67.700	69.100	68.579	1,217,220
2023-04-10	67.100	68.500	67.000	67.900	67.388	738,100
2023-04-07	66.800	67.500	66.700	67.000	66.495	265,037
2023-04-06	66.200	67.500	66.000	66.800	66.297	295,000
2023-03-31	66.600	67.300	66.400	66.700	66.197	211,000
2023-03-30	67.400	67.400	66.100	66.500	65.999	248,000
2023-03-29	67.100	67.800	66.700	67.000	66.495	238,100
2023-03-28	69.000	69.000	66.700	67.100	66.594	569,210
2023-03-27	66.600	68.000	66.600	67.900	67.388	619,350
2023-03-24	67.700	67.800	66.400	66.900	66.396	427,022
2023-03-23	67.000	67.500	66.600	67.400	66.892	334,188
2023-03-22	67.100	67.500	66.400	66.900	66.396	399,002
2023-03-21	66.800	67.400	66.300	66.900	66.396	428,039
2023-03-20	65.800	67.000	65.800	66.300	65.800	428,100
2023-03-17	65.100	66.000	64.500	65.600	65.106	437,007
2023-03-16	66.200	66.200	64.000	64.100	63.617	1,041,040
2023-03-15	65.000	67.300	64.900	66.400	65.900	862,150
2023-03-14	64.800	64.900	64.000	64.300	63.815	480,056
2023-03-13	65.600	65.600	64.100	65.100	64.609	600,100
2023-03-10	67.500	67.500	65.300	65.700	65.205	1,277,110
2023-03-09	69.000	69.000	67.500	67.600	67.091	911,534
2023-03-08	68.800	69.600	68.400	68.600	68.083	417,000
2023-03-07	69.100	69.700	68.700	69.000	68.480	428,000
2023-03-06	68.900	69.300	68.300	69.200	68.678	485,100
2023-03-03	68.800	69.800	68.200	68.200	67.686	791,010
2023-03-02	68.800	69.800	68.300	68.800	68.281	340,025
2023-03-01	70.100	70.100	68.800	68.800	68.281	625,000
2023-02-24	69.800	70.100	69.400	70.100	69.572	570,049
2023-02-23	70.000	70.500	69.700	69.700	69.175	520,000
2023-02-22	69.700	70.600	69.200	69.800	69.274	750,162
2023-02-21	70.100	70.400	69.300	69.700	69.175	819,000
2023-02-20	70.700	70.700	70.000	70.100	69.572	629,050
2023-02-17	71.700	72.400	70.700	70.900	70.366	536,125
2023-02-16	71.700	72.900	71.300	72.000	71.457	879,311
2023-02-15	70.900	71.500	70.300	71.000	70.465	907,154
2023-02-14	70.500	71.500	70.200	71.000	70.465	821,051
2023-02-13	69.000	70.200	68.700	70.000	69.472	702,384
2023-02-10	69.800	70.300	68.600	69.000	68.480	1,397,056
2023-02-09	72.400	72.500	69.400	69.600	69.075	3,071,457

← NewerPage 15 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.