Johnson Health Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 125.50 | 134.00 | 122.00 | 134.00 | 134.00 | 3,255,618 |
| 2026-04-27 | 111.50 | 122.00 | 110.00 | 122.00 | 122.00 | 1,401,130 |
| 2026-04-24 | 111.50 | 113.00 | 110.00 | 111.00 | 111.00 | 582,094 |
| 2026-04-23 | 116.50 | 116.50 | 108.50 | 112.00 | 112.00 | 997,177 |
| 2026-04-22 | 120.00 | 120.00 | 115.00 | 116.50 | 116.50 | 603,102 |
| 2026-04-21 | 117.50 | 118.50 | 116.00 | 117.50 | 117.50 | 695,330 |
| 2026-04-20 | 118.50 | 119.50 | 115.00 | 116.00 | 116.00 | 743,020 |
| 2026-04-17 | 121.50 | 121.50 | 118.00 | 118.50 | 118.50 | 492,072 |
| 2026-04-16 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 649,225 |
| 2026-04-15 | 118.50 | 118.50 | 116.00 | 116.00 | 116.00 | 436,102 |
| 2026-04-14 | 119.00 | 119.50 | 116.00 | 118.00 | 118.00 | 504,020 |
| 2026-04-13 | 121.50 | 121.50 | 116.50 | 118.00 | 118.00 | 736,500 |
| 2026-04-10 | 122.00 | 123.50 | 120.00 | 121.00 | 121.00 | 580,029 |
| 2026-04-09 | 126.50 | 126.50 | 121.00 | 121.50 | 121.50 | 568,212 |
| 2026-04-08 | 124.50 | 128.00 | 124.50 | 125.00 | 125.00 | 553,025 |
| 2026-04-07 | 124.00 | 125.50 | 120.50 | 122.00 | 122.00 | 386,060 |
| 2026-04-02 | 130.50 | 131.00 | 122.50 | 123.00 | 123.00 | 390,126 |
| 2026-04-01 | 124.00 | 131.00 | 122.00 | 130.50 | 130.50 | 564,500 |
| 2026-03-31 | 122.50 | 122.50 | 119.00 | 121.00 | 121.00 | 283,000 |
| 2026-03-30 | 120.00 | 123.50 | 120.00 | 122.50 | 122.50 | 264,060 |
| 2026-03-27 | 124.00 | 125.00 | 121.50 | 124.50 | 124.50 | 464,077 |
| 2026-03-26 | 124.50 | 128.00 | 124.50 | 126.50 | 126.50 | 244,228 |
| 2026-03-25 | 127.00 | 127.00 | 124.50 | 126.50 | 126.50 | 143,981 |
| 2026-03-24 | 126.00 | 127.50 | 123.50 | 124.50 | 124.50 | 322,036 |
| 2026-03-23 | 119.00 | 126.00 | 119.00 | 125.50 | 125.50 | 474,203 |
| 2026-03-20 | 125.00 | 127.00 | 122.50 | 123.00 | 123.00 | 669,520 |
| 2026-03-19 | 132.50 | 132.50 | 125.50 | 126.00 | 126.00 | 544,040 |
| 2026-03-18 | 133.50 | 134.50 | 130.00 | 130.00 | 130.00 | 310,260 |
| 2026-03-17 | 132.00 | 133.50 | 129.50 | 132.00 | 132.00 | 525,600 |
| 2026-03-16 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 423,199 |
| 2026-03-13 | 127.00 | 131.00 | 127.00 | 129.50 | 129.50 | 389,340 |
| 2026-03-12 | 130.50 | 132.00 | 128.00 | 129.00 | 129.00 | 551,551 |
| 2026-03-11 | 130.00 | 133.50 | 127.50 | 132.50 | 132.50 | 523,793 |
| 2026-03-10 | 139.00 | 141.00 | 127.00 | 128.50 | 128.50 | 1,696,450 |
| 2026-03-09 | 134.00 | 141.00 | 133.00 | 137.00 | 137.00 | 1,033,651 |
| 2026-03-06 | 135.50 | 144.50 | 133.50 | 142.50 | 142.50 | 1,947,736 |
| 2026-03-05 | 125.50 | 135.00 | 125.50 | 135.00 | 135.00 | 756,070 |
| 2026-03-04 | 126.00 | 127.50 | 122.00 | 123.00 | 123.00 | 709,000 |
| 2026-03-03 | 133.00 | 133.00 | 128.00 | 129.50 | 129.50 | 570,100 |
| 2026-03-02 | 136.00 | 136.00 | 131.50 | 133.00 | 133.00 | 508,139 |
| 2026-02-26 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | 717,165 |
| 2026-02-25 | 139.50 | 140.00 | 138.00 | 140.00 | 140.00 | 251,001 |
| 2026-02-24 | 140.00 | 141.00 | 138.50 | 139.00 | 139.00 | 317,196 |
| 2026-02-23 | 139.50 | 141.00 | 139.00 | 140.00 | 140.00 | 327,722 |
| 2026-02-11 | 139.50 | 139.50 | 137.00 | 138.00 | 138.00 | 374,057 |
| 2026-02-10 | 138.50 | 139.00 | 136.00 | 139.00 | 139.00 | 1,036,500 |
| 2026-02-09 | 140.50 | 141.50 | 137.00 | 137.50 | 137.50 | 418,165 |
| 2026-02-06 | 138.00 | 140.50 | 136.00 | 140.00 | 140.00 | 388,030 |
| 2026-02-05 | 145.50 | 145.50 | 139.50 | 140.50 | 140.50 | 796,100 |
| 2026-02-04 | 146.00 | 148.00 | 144.00 | 145.50 | 145.50 | 311,000 |
| 2026-02-03 | 147.00 | 148.50 | 144.50 | 146.00 | 146.00 | 276,090 |
| 2026-02-02 | 147.00 | 148.00 | 144.50 | 145.50 | 145.50 | 635,552 |
| 2026-01-30 | 144.00 | 148.50 | 142.50 | 148.00 | 148.00 | 730,386 |
| 2026-01-29 | 146.00 | 146.00 | 143.00 | 144.50 | 144.50 | 838,006 |
| 2026-01-28 | 152.00 | 152.00 | 145.50 | 146.50 | 146.50 | 1,362,135 |
| 2026-01-27 | 151.50 | 153.50 | 149.50 | 151.00 | 151.00 | 559,008 |
| 2026-01-26 | 148.50 | 151.00 | 145.50 | 150.50 | 150.50 | 535,070 |
| 2026-01-23 | 149.50 | 149.50 | 146.50 | 147.50 | 147.50 | 381,416 |
| 2026-01-22 | 148.00 | 150.50 | 147.50 | 149.50 | 149.50 | 381,160 |
| 2026-01-21 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | 593,131 |
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.