Johnson Health Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 153.50 | 157.50 | 151.00 | 155.50 | 151.50 | 817,000 |
| 2025-07-29 | 161.00 | 161.00 | 151.00 | 152.00 | 148.09 | 889,020 |
| 2025-07-28 | 157.00 | 161.00 | 157.00 | 158.50 | 154.42 | 447,500 |
| 2025-07-25 | 163.00 | 163.00 | 159.50 | 160.00 | 155.88 | 420,945 |
| 2025-07-24 | 163.50 | 164.50 | 157.00 | 163.50 | 163.50 | 903,155 |
| 2025-07-23 | 162.50 | 165.50 | 161.50 | 162.00 | 162.00 | 515,100 |
| 2025-07-22 | 165.50 | 165.50 | 160.00 | 160.00 | 160.00 | 711,836 |
| 2025-07-21 | 170.00 | 170.00 | 164.00 | 164.50 | 164.50 | 804,048 |
| 2025-07-18 | 171.50 | 172.00 | 168.00 | 168.50 | 168.50 | 547,020 |
| 2025-07-17 | 165.50 | 172.00 | 165.50 | 169.50 | 169.50 | 668,122 |
| 2025-07-16 | 166.00 | 167.50 | 163.50 | 164.00 | 164.00 | 904,000 |
| 2025-07-15 | 168.00 | 170.00 | 165.00 | 166.00 | 166.00 | 564,292 |
| 2025-07-14 | 174.50 | 174.50 | 165.50 | 167.00 | 167.00 | 917,173 |
| 2025-07-11 | 175.00 | 183.00 | 174.50 | 175.50 | 175.50 | 1,674,114 |
| 2025-07-10 | 176.50 | 180.00 | 173.50 | 174.50 | 174.50 | 733,004 |
| 2025-07-09 | 176.00 | 180.00 | 174.00 | 178.50 | 178.50 | 963,026 |
| 2025-07-08 | 174.50 | 176.00 | 171.00 | 173.00 | 173.00 | 621,085 |
| 2025-07-07 | 181.00 | 181.00 | 174.00 | 174.50 | 174.50 | 839,161 |
| 2025-07-04 | 180.00 | 182.00 | 174.00 | 181.00 | 181.00 | 1,158,165 |
| 2025-07-03 | 190.50 | 193.50 | 180.00 | 181.00 | 181.00 | 4,245,070 |
| 2025-07-02 | 174.50 | 182.00 | 174.50 | 181.50 | 181.50 | 3,112,134 |
| 2025-07-01 | 173.00 | 175.50 | 169.50 | 173.50 | 173.50 | 969,020 |
| 2025-06-30 | 173.00 | 176.50 | 172.00 | 173.50 | 173.50 | 1,229,470 |
| 2025-06-27 | 179.50 | 183.00 | 174.00 | 174.00 | 174.00 | 4,300,631 |
| 2025-06-26 | 175.50 | 183.50 | 175.50 | 181.50 | 181.50 | 5,645,801 |
| 2025-06-25 | 163.00 | 177.00 | 161.50 | 177.00 | 177.00 | 3,706,145 |
| 2025-06-24 | 158.50 | 164.00 | 157.00 | 161.00 | 161.00 | 2,392,070 |
| 2025-06-23 | 148.00 | 156.50 | 145.00 | 156.50 | 156.50 | 2,632,156 |
| 2025-06-20 | 154.00 | 158.00 | 145.00 | 145.00 | 145.00 | 2,397,035 |
| 2025-06-19 | 149.50 | 160.50 | 148.00 | 155.50 | 155.50 | 2,702,194 |
| 2025-06-18 | 148.50 | 154.00 | 147.50 | 149.50 | 149.50 | 1,275,080 |
| 2025-06-17 | 145.50 | 151.50 | 144.00 | 150.00 | 150.00 | 1,061,560 |
| 2025-06-16 | 144.50 | 153.00 | 143.00 | 143.00 | 143.00 | 1,575,081 |
| 2025-06-13 | 144.00 | 144.50 | 139.50 | 142.00 | 142.00 | 723,304 |
| 2025-06-12 | 144.00 | 145.50 | 142.00 | 145.50 | 145.50 | 745,123 |
| 2025-06-11 | 148.50 | 148.50 | 144.00 | 144.00 | 144.00 | 410,000 |
| 2025-06-10 | 150.00 | 151.00 | 146.00 | 146.50 | 146.50 | 434,110 |
| 2025-06-09 | 146.50 | 149.00 | 143.50 | 147.50 | 147.50 | 590,370 |
| 2025-06-06 | 146.50 | 147.50 | 144.00 | 144.50 | 144.50 | 548,000 |
| 2025-06-05 | 149.50 | 152.00 | 146.50 | 146.50 | 146.50 | 391,072 |
| 2025-06-04 | 147.00 | 151.50 | 146.50 | 149.50 | 149.50 | 613,000 |
| 2025-06-03 | 144.00 | 147.00 | 142.50 | 144.50 | 144.50 | 784,059 |
| 2025-06-02 | 146.50 | 148.00 | 140.00 | 141.00 | 141.00 | 919,136 |
| 2025-05-29 | 152.50 | 154.00 | 149.00 | 149.00 | 149.00 | 1,372,508 |
| 2025-05-28 | 148.50 | 154.50 | 148.00 | 149.00 | 149.00 | 921,492 |
| 2025-05-27 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | 422,020 |
| 2025-05-26 | 147.00 | 154.00 | 146.00 | 148.00 | 148.00 | 797,030 |
| 2025-05-23 | 148.50 | 153.00 | 148.00 | 148.00 | 148.00 | 648,030 |
| 2025-05-22 | 157.50 | 157.50 | 149.50 | 149.50 | 149.50 | 1,079,341 |
| 2025-05-21 | 157.00 | 159.50 | 155.50 | 158.00 | 158.00 | 384,200 |
| 2025-05-20 | 156.50 | 160.00 | 154.00 | 157.00 | 157.00 | 997,020 |
| 2025-05-19 | 160.00 | 160.00 | 154.50 | 157.00 | 157.00 | 865,000 |
| 2025-05-16 | 165.50 | 166.00 | 159.50 | 160.00 | 160.00 | 694,225 |
| 2025-05-15 | 164.50 | 167.00 | 163.00 | 166.50 | 166.50 | 313,037 |
| 2025-05-14 | 167.00 | 167.00 | 163.50 | 164.50 | 164.50 | 736,300 |
| 2025-05-13 | 169.50 | 175.00 | 165.00 | 165.00 | 165.00 | 1,141,025 |
| 2025-05-12 | 164.50 | 165.50 | 162.50 | 163.50 | 163.50 | 330,040 |
| 2025-05-09 | 165.50 | 167.00 | 155.00 | 161.00 | 161.00 | 1,340,000 |
| 2025-05-08 | 161.50 | 168.50 | 161.00 | 165.50 | 165.50 | 513,025 |
| 2025-05-07 | 165.50 | 167.00 | 159.00 | 160.00 | 160.00 | 516,000 |
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.