Johnson Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	72.400	72.500	69.400	69.600	69.075	3,071,457
2023-02-08	74.100	74.700	73.100	73.200	72.648	769,100
2023-02-07	73.700	74.500	73.700	74.100	73.542	559,082
2023-02-06	73.600	74.900	73.400	74.100	73.542	1,059,036
2023-02-03	72.400	74.300	71.800	73.800	73.244	1,672,855
2023-02-02	74.600	74.800	73.100	73.100	72.549	2,058,100
2023-02-01	72.800	74.300	72.200	73.500	72.946	2,412,041
2023-01-31	71.300	72.500	71.100	71.800	71.259	1,940,060
2023-01-30	71.700	72.200	70.300	71.000	70.465	1,869,020
2023-01-17	71.400	72.000	69.600	70.700	70.167	1,619,000
2023-01-16	69.400	71.600	69.400	71.400	70.862	2,664,020
2023-01-13	69.500	70.300	68.600	68.800	68.281	1,417,000
2023-01-12	70.200	70.400	69.000	69.000	68.480	1,189,156
2023-01-11	69.600	70.800	69.000	69.900	69.373	2,475,001
2023-01-10	77.000	78.400	69.600	69.900	69.373	8,998,102
2023-01-09	76.300	77.600	75.300	76.500	75.923	2,949,124
2023-01-06	74.300	76.500	74.300	75.700	75.129	2,532,075
2023-01-05	72.300	78.200	71.600	75.000	74.435	7,277,012
2023-01-04	69.500	72.100	68.300	72.100	71.557	2,566,027
2023-01-03	69.500	70.100	68.100	69.100	68.579	624,000
2022-12-30	70.300	70.600	68.800	69.500	68.976	846,295
2022-12-29	70.000	70.800	68.700	69.500	68.976	726,000
2022-12-28	72.200	72.400	70.000	70.000	69.472	1,095,105
2022-12-27	73.800	74.000	72.300	72.400	71.854	666,586
2022-12-26	74.100	74.100	72.700	73.500	72.946	521,620
2022-12-23	75.300	75.300	72.300	73.900	73.343	1,383,034
2022-12-22	75.500	76.400	75.000	75.400	74.832	942,238
2022-12-21	76.500	77.400	74.800	74.900	74.335	1,287,033
2022-12-20	79.200	80.100	75.700	75.700	75.129	2,458,315
2022-12-19	79.000	84.300	78.500	79.200	78.603	5,304,142
2022-12-16	78.500	81.300	78.000	79.000	78.405	2,704,149
2022-12-15	78.800	79.500	78.200	79.000	78.405	712,310
2022-12-14	78.300	79.200	77.500	78.800	78.206	1,355,743
2022-12-13	80.400	80.400	77.500	78.000	77.412	3,714,193
2022-12-12	81.500	82.900	80.400	80.400	79.794	2,663,752
2022-12-09	82.300	82.400	80.500	81.000	80.389	1,832,000
2022-12-08	85.400	85.900	80.500	81.300	80.687	4,978,790
2022-12-07	85.200	86.200	80.300	83.100	82.474	6,959,226
2022-12-06	85.200	86.200	83.300	84.800	84.161	8,920,784
2022-12-05	77.900	85.100	77.700	85.100	84.459	9,550,892
2022-12-02	77.100	78.000	76.600	77.400	76.817	1,255,607
2022-12-01	78.000	78.000	76.300	76.500	75.923	1,473,265
2022-11-30	76.100	77.500	75.500	76.900	76.320	1,473,050
2022-11-29	76.000	76.700	75.000	76.000	75.427	1,471,000
2022-11-28	74.600	77.000	74.000	76.000	75.427	2,387,000
2022-11-25	77.700	78.300	74.600	75.200	74.633	2,690,777
2022-11-24	76.100	77.700	74.400	76.900	76.320	4,455,331
2022-11-23	77.700	80.300	75.600	78.000	77.412	9,918,715
2022-11-22	74.000	77.900	71.200	77.900	77.313	15,952,605
2022-11-21	68.500	73.400	67.700	73.400	72.847	7,890,133
2022-11-18	64.700	68.000	64.500	66.800	66.297	5,676,090
2022-11-17	64.400	64.900	63.500	64.000	63.518	1,423,020
2022-11-16	64.700	65.000	63.800	64.200	63.716	1,427,999
2022-11-15	67.300	67.300	64.000	64.100	63.617	2,528,574
2022-11-14	64.500	68.600	63.800	67.700	67.190	3,492,208
2022-11-11	66.000	66.300	63.800	63.800	63.319	2,307,000
2022-11-10	65.000	65.000	62.900	64.300	63.815	1,606,387
2022-11-09	65.700	66.600	64.100	64.600	64.113	1,642,000
2022-11-08	67.400	68.100	65.300	65.600	65.106	1,907,320
2022-11-07	67.200	68.400	66.600	67.100	66.594	1,186,799

← NewerPage 16 of 21 · 1,222 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.