Johnson Health Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 153.00 | 154.50 | 152.00 | 153.00 | 153.00 | 318,010 |
| 2025-10-22 | 153.50 | 156.00 | 153.00 | 153.00 | 153.00 | 398,232 |
| 2025-10-21 | 162.50 | 163.00 | 153.00 | 153.50 | 153.50 | 1,218,055 |
| 2025-10-20 | 160.50 | 162.50 | 159.00 | 160.00 | 160.00 | 357,558 |
| 2025-10-17 | 162.00 | 162.00 | 157.50 | 158.50 | 158.50 | 1,227,977 |
| 2025-10-16 | 165.50 | 167.00 | 158.50 | 161.50 | 161.50 | 1,246,036 |
| 2025-10-15 | 165.50 | 167.50 | 161.50 | 166.50 | 166.50 | 938,200 |
| 2025-10-14 | 174.00 | 175.00 | 163.50 | 165.50 | 165.50 | 1,524,499 |
| 2025-10-13 | 171.00 | 174.50 | 170.00 | 171.00 | 171.00 | 1,132,163 |
| 2025-10-09 | 185.00 | 185.50 | 176.00 | 179.00 | 179.00 | 1,506,659 |
| 2025-10-08 | 181.00 | 184.00 | 179.00 | 183.00 | 183.00 | 679,135 |
| 2025-10-07 | 177.50 | 184.00 | 173.00 | 183.00 | 183.00 | 1,175,942 |
| 2025-10-03 | 183.00 | 184.50 | 177.50 | 179.00 | 179.00 | 1,029,131 |
| 2025-10-02 | 177.00 | 187.00 | 175.50 | 183.00 | 183.00 | 1,963,306 |
| 2025-10-01 | 174.00 | 176.50 | 172.00 | 176.50 | 176.50 | 1,333,325 |
| 2025-09-30 | 171.00 | 175.00 | 170.00 | 174.00 | 174.00 | 1,093,228 |
| 2025-09-29 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0 |
| 2025-09-26 | 172.00 | 173.00 | 167.50 | 170.00 | 170.00 | 979,531 |
| 2025-09-25 | 171.00 | 175.00 | 167.00 | 172.00 | 172.00 | 1,343,835 |
| 2025-09-24 | 167.50 | 174.00 | 167.50 | 170.00 | 170.00 | 1,113,219 |
| 2025-09-23 | 170.00 | 177.00 | 166.50 | 167.00 | 167.00 | 1,516,655 |
| 2025-09-22 | 162.50 | 176.00 | 161.50 | 171.00 | 171.00 | 2,565,036 |
| 2025-09-19 | 156.50 | 165.00 | 156.00 | 160.00 | 160.00 | 1,863,137 |
| 2025-09-18 | 155.00 | 158.50 | 153.00 | 155.00 | 155.00 | 1,465,680 |
| 2025-09-17 | 146.50 | 156.00 | 144.00 | 153.50 | 153.50 | 2,231,382 |
| 2025-09-16 | 139.50 | 145.00 | 138.00 | 144.50 | 144.50 | 936,402 |
| 2025-09-15 | 140.00 | 143.50 | 138.00 | 139.00 | 139.00 | 728,080 |
| 2025-09-12 | 139.00 | 141.00 | 138.50 | 140.00 | 140.00 | 526,078 |
| 2025-09-11 | 141.50 | 142.50 | 138.00 | 139.00 | 139.00 | 550,025 |
| 2025-09-10 | 142.50 | 143.00 | 139.50 | 142.50 | 142.50 | 595,165 |
| 2025-09-09 | 145.00 | 145.50 | 141.00 | 142.00 | 142.00 | 505,109 |
| 2025-09-08 | 140.50 | 144.50 | 140.50 | 144.50 | 144.50 | 517,200 |
| 2025-09-05 | 143.00 | 143.00 | 139.00 | 139.50 | 139.50 | 453,037 |
| 2025-09-04 | 143.00 | 143.00 | 140.50 | 141.50 | 141.50 | 387,014 |
| 2025-09-03 | 144.00 | 144.00 | 141.00 | 141.50 | 141.50 | 478,008 |
| 2025-09-02 | 144.00 | 147.50 | 143.00 | 144.00 | 144.00 | 438,030 |
| 2025-09-01 | 146.00 | 148.00 | 141.50 | 142.50 | 142.50 | 513,000 |
| 2025-08-29 | 146.50 | 147.00 | 143.50 | 144.00 | 144.00 | 463,000 |
| 2025-08-28 | 147.50 | 148.50 | 145.50 | 146.00 | 146.00 | 308,443 |
| 2025-08-27 | 149.50 | 150.50 | 147.00 | 148.00 | 148.00 | 368,023 |
| 2025-08-26 | 147.00 | 150.50 | 145.50 | 150.50 | 150.50 | 471,020 |
| 2025-08-25 | 146.00 | 149.50 | 146.00 | 147.50 | 147.50 | 327,010 |
| 2025-08-22 | 147.50 | 148.00 | 145.00 | 145.00 | 145.00 | 381,150 |
| 2025-08-21 | 148.50 | 150.00 | 147.00 | 147.50 | 147.50 | 363,937 |
| 2025-08-20 | 149.50 | 151.00 | 146.50 | 147.50 | 147.50 | 384,167 |
| 2025-08-19 | 148.50 | 149.50 | 147.50 | 148.50 | 148.50 | 298,053 |
| 2025-08-18 | 155.00 | 155.00 | 147.00 | 149.50 | 149.50 | 1,173,091 |
| 2025-08-15 | 155.00 | 156.50 | 153.00 | 155.00 | 155.00 | 382,050 |
| 2025-08-14 | 154.00 | 157.00 | 154.00 | 154.00 | 154.00 | 361,040 |
| 2025-08-13 | 155.50 | 157.50 | 151.00 | 153.00 | 153.00 | 875,102 |
| 2025-08-12 | 155.00 | 162.00 | 155.00 | 155.00 | 155.00 | 682,115 |
| 2025-08-11 | 156.50 | 157.50 | 151.50 | 156.50 | 156.50 | 720,250 |
| 2025-08-08 | 160.00 | 161.00 | 155.00 | 155.50 | 155.50 | 547,030 |
| 2025-08-07 | 162.00 | 164.00 | 159.00 | 160.50 | 160.50 | 634,347 |
| 2025-08-06 | 160.50 | 164.00 | 159.00 | 163.00 | 163.00 | 728,257 |
| 2025-08-05 | 156.50 | 162.00 | 156.50 | 160.50 | 160.50 | 813,180 |
| 2025-08-04 | 151.50 | 157.00 | 148.50 | 156.50 | 156.50 | 629,010 |
| 2025-08-01 | 149.50 | 155.00 | 148.00 | 153.00 | 153.00 | 464,352 |
| 2025-07-31 | 152.00 | 153.00 | 150.50 | 152.50 | 152.50 | 381,051 |
| 2025-07-30 | 153.50 | 157.50 | 151.00 | 155.50 | 151.50 | 817,000 |
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.