Johnson Health Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 153.00 | 154.00 | 150.00 | 150.50 | 150.50 | 618,522 |
| 2026-01-19 | 159.50 | 162.50 | 152.50 | 153.00 | 153.00 | 1,140,231 |
| 2026-01-16 | 157.00 | 161.00 | 157.00 | 160.50 | 160.50 | 1,306,163 |
| 2026-01-15 | 156.50 | 156.50 | 153.00 | 156.00 | 156.00 | 424,323 |
| 2026-01-14 | 154.00 | 156.50 | 152.50 | 155.00 | 155.00 | 657,203 |
| 2026-01-13 | 152.00 | 158.00 | 151.00 | 152.50 | 152.50 | 1,356,650 |
| 2026-01-12 | 153.00 | 154.50 | 148.00 | 149.50 | 149.50 | 1,897,335 |
| 2026-01-09 | 150.00 | 153.00 | 146.50 | 151.00 | 151.00 | 1,145,201 |
| 2026-01-08 | 146.00 | 151.00 | 146.00 | 149.00 | 149.00 | 755,000 |
| 2026-01-07 | 145.00 | 149.00 | 143.50 | 146.50 | 146.50 | 938,000 |
| 2026-01-06 | 146.50 | 149.00 | 143.50 | 144.50 | 144.50 | 816,218 |
| 2026-01-05 | 149.50 | 149.50 | 146.00 | 147.50 | 147.50 | 477,103 |
| 2026-01-02 | 152.50 | 152.50 | 148.00 | 148.50 | 148.50 | 479,000 |
| 2025-12-31 | 150.00 | 153.00 | 150.00 | 151.00 | 151.00 | 550,551 |
| 2025-12-30 | 152.50 | 152.50 | 149.00 | 149.50 | 149.50 | 409,022 |
| 2025-12-29 | 145.50 | 151.50 | 145.50 | 151.50 | 151.50 | 787,101 |
| 2025-12-26 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 213,029 |
| 2025-12-24 | 145.00 | 146.50 | 143.50 | 144.00 | 144.00 | 413,030 |
| 2025-12-23 | 146.50 | 147.00 | 144.50 | 145.50 | 145.50 | 306,050 |
| 2025-12-22 | 146.50 | 148.00 | 145.50 | 145.50 | 145.50 | 485,517 |
| 2025-12-19 | 146.00 | 147.50 | 145.50 | 145.50 | 145.50 | 249,650 |
| 2025-12-18 | 147.50 | 148.00 | 144.00 | 145.00 | 145.00 | 495,100 |
| 2025-12-17 | 151.50 | 152.00 | 146.00 | 146.00 | 146.00 | 660,005 |
| 2025-12-16 | 154.00 | 154.50 | 149.50 | 150.50 | 150.50 | 738,117 |
| 2025-12-15 | 157.50 | 159.50 | 155.50 | 155.50 | 155.50 | 287,679 |
| 2025-12-12 | 160.50 | 163.00 | 158.00 | 158.00 | 158.00 | 259,050 |
| 2025-12-11 | 163.00 | 163.00 | 157.50 | 160.00 | 160.00 | 459,030 |
| 2025-12-10 | 158.50 | 165.00 | 158.50 | 163.00 | 163.00 | 684,035 |
| 2025-12-09 | 157.50 | 160.50 | 154.50 | 160.50 | 160.50 | 881,500 |
| 2025-12-08 | 156.00 | 156.00 | 152.00 | 155.50 | 155.50 | 632,200 |
| 2025-12-05 | 154.50 | 156.00 | 153.50 | 155.50 | 155.50 | 211,049 |
| 2025-12-04 | 157.50 | 158.00 | 154.00 | 154.50 | 154.50 | 483,686 |
| 2025-12-03 | 163.00 | 163.00 | 157.00 | 157.00 | 157.00 | 672,416 |
| 2025-12-02 | 163.50 | 163.50 | 161.00 | 162.00 | 162.00 | 263,175 |
| 2025-12-01 | 162.00 | 163.50 | 160.00 | 163.00 | 163.00 | 307,400 |
| 2025-11-28 | 164.00 | 164.00 | 159.50 | 162.00 | 162.00 | 791,001 |
| 2025-11-27 | 168.00 | 168.50 | 162.50 | 163.00 | 163.00 | 630,126 |
| 2025-11-26 | 160.50 | 168.00 | 159.50 | 167.00 | 167.00 | 1,523,100 |
| 2025-11-25 | 161.50 | 162.00 | 158.00 | 159.00 | 159.00 | 848,005 |
| 2025-11-24 | 152.50 | 162.50 | 152.50 | 162.00 | 162.00 | 2,136,219 |
| 2025-11-21 | 147.50 | 150.00 | 145.50 | 149.50 | 149.50 | 373,000 |
| 2025-11-20 | 147.00 | 150.00 | 145.50 | 148.00 | 148.00 | 286,000 |
| 2025-11-19 | 147.50 | 147.50 | 143.00 | 144.50 | 144.50 | 335,040 |
| 2025-11-18 | 149.50 | 149.50 | 144.00 | 145.50 | 145.50 | 513,034 |
| 2025-11-17 | 149.00 | 151.50 | 147.50 | 150.00 | 150.00 | 249,000 |
| 2025-11-14 | 149.00 | 152.50 | 146.50 | 148.50 | 148.50 | 512,001 |
| 2025-11-13 | 152.00 | 153.50 | 148.50 | 149.50 | 149.50 | 621,130 |
| 2025-11-12 | 155.50 | 156.50 | 150.00 | 150.50 | 150.50 | 645,010 |
| 2025-11-11 | 154.00 | 156.50 | 153.00 | 154.00 | 154.00 | 424,060 |
| 2025-11-10 | 157.00 | 157.50 | 153.00 | 154.50 | 154.50 | 296,210 |
| 2025-11-07 | 155.50 | 158.50 | 154.00 | 156.50 | 156.50 | 394,000 |
| 2025-11-06 | 155.00 | 158.00 | 153.00 | 157.50 | 157.50 | 346,163 |
| 2025-11-05 | 153.50 | 155.00 | 152.50 | 154.50 | 154.50 | 376,020 |
| 2025-11-04 | 158.00 | 158.00 | 154.00 | 154.50 | 154.50 | 607,102 |
| 2025-11-03 | 162.50 | 162.50 | 154.00 | 158.00 | 158.00 | 1,132,119 |
| 2025-10-31 | 156.00 | 161.50 | 156.00 | 160.00 | 160.00 | 1,337,041 |
| 2025-10-30 | 150.00 | 157.00 | 150.00 | 154.50 | 154.50 | 648,101 |
| 2025-10-29 | 153.00 | 153.00 | 149.50 | 150.50 | 150.50 | 366,010 |
| 2025-10-28 | 155.00 | 155.00 | 149.50 | 150.50 | 150.50 | 545,036 |
| 2025-10-27 | 156.00 | 158.50 | 151.50 | 153.00 | 153.00 | 641,621 |
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.