Johnson Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	134.50	139.00	129.50	131.50	131.50	549,182
2026-07-22	138.50	142.50	136.00	136.50	136.50	1,395,257
2026-07-21	132.50	142.50	132.50	141.50	141.50	1,533,056
2026-07-20	130.00	136.50	125.50	135.00	135.00	1,430,444
2026-07-17	128.00	132.50	126.00	126.00	126.00	598,214
2026-07-16	132.00	132.00	128.00	129.00	129.00	305,000
2026-07-15	131.00	131.50	128.00	131.00	131.00	280,052
2026-07-14	130.50	130.50	127.00	128.50	128.50	465,222
2026-07-13	132.50	132.50	127.00	128.00	128.00	340,033
2026-07-10	131.50	131.50	131.50	131.50	131.50	0
2026-07-09	133.50	133.50	131.00	131.50	131.50	287,008
2026-07-08	128.50	132.00	127.50	132.00	132.00	267,285
2026-07-07	133.00	134.50	127.50	129.00	129.00	513,002
2026-07-06	133.50	133.50	129.00	131.50	131.50	618,002
2026-07-03	131.00	135.00	127.50	131.50	131.50	870,125
2026-07-02	129.50	130.00	127.00	128.00	128.00	487,407
2026-07-01	128.00	135.00	127.00	132.00	132.00	1,323,758
2026-06-30	129.50	134.50	123.00	125.50	125.50	851,083
2026-06-29	119.50	129.50	119.50	129.50	129.50	1,571,851
2026-06-26	117.50	119.50	116.00	118.50	118.50	633,188
2026-06-25	118.00	120.00	116.50	119.00	119.00	771,117
2026-06-24	114.00	117.50	110.50	117.50	117.50	666,397
2026-06-23	116.00	116.00	113.00	114.00	114.00	305,501
2026-06-22	119.50	119.50	115.00	116.00	116.00	684,176
2026-06-18	118.00	119.50	117.50	119.50	119.50	805,042
2026-06-17	118.00	119.50	117.00	118.00	118.00	577,202
2026-06-16	118.00	118.50	116.50	117.50	117.50	620,979
2026-06-15	117.00	119.00	116.00	117.50	117.50	502,008
2026-06-12	115.50	117.50	114.50	116.00	116.00	884,018
2026-06-11	113.50	114.50	110.00	113.00	113.00	607,350
2026-06-10	108.50	117.00	107.50	112.00	112.00	1,170,330
2026-06-09	107.00	108.50	105.00	108.00	108.00	717,064
2026-06-08	102.50	110.00	102.00	108.50	108.50	1,143,063
2026-06-05	111.50	111.50	108.50	110.50	110.50	514,092
2026-06-04	115.00	115.00	111.00	111.50	111.50	935,520
2026-06-03	120.00	120.50	115.50	116.00	116.00	947,251
2026-06-02	118.00	122.00	117.00	118.00	118.00	605,269
2026-06-01	120.50	123.00	116.00	118.50	118.50	1,147,293
2026-05-29	116.00	119.50	113.50	119.50	119.50	934,083
2026-05-28	116.50	116.50	114.50	116.00	116.00	395,060
2026-05-27	119.00	119.00	115.00	116.50	116.50	626,094
2026-05-26	118.50	119.50	117.50	119.00	119.00	313,016
2026-05-25	118.50	119.50	116.00	119.00	119.00	514,050
2026-05-22	121.00	121.50	118.00	118.50	118.50	510,351
2026-05-21	126.00	127.00	122.00	122.00	122.00	413,432
2026-05-20	124.50	125.50	123.00	125.00	125.00	488,185
2026-05-19	122.00	126.00	122.00	125.00	125.00	528,054
2026-05-18	118.00	125.50	116.50	124.50	124.50	995,387
2026-05-15	118.50	121.50	115.50	118.50	118.50	777,130
2026-05-14	117.50	118.00	114.50	116.50	116.50	522,130
2026-05-13	116.50	118.00	114.50	117.50	117.50	825,090
2026-05-12	124.00	125.00	119.00	120.00	120.00	802,041
2026-05-11	126.00	126.00	123.00	124.00	124.00	569,016
2026-05-08	128.50	128.50	123.00	125.00	125.00	458,157
2026-05-07	123.00	130.50	123.00	130.00	130.00	818,330
2026-05-06	126.50	127.50	122.50	123.00	123.00	484,054
2026-05-05	124.00	129.00	122.50	125.50	125.50	782,015
2026-05-04	123.00	126.00	121.00	124.00	124.00	575,207
2026-04-30	127.50	130.50	121.50	122.00	122.00	918,089
2026-04-29	135.00	139.50	128.00	128.50	128.50	2,366,500

← NewerPage 2 of 21 · 1,220 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.