Johnson Health Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 165.50 | 168.00 | 163.50 | 165.00 | 165.00 | 455,020 |
| 2025-05-05 | 177.50 | 177.50 | 161.50 | 165.50 | 165.50 | 1,098,062 |
| 2025-05-02 | 173.50 | 176.00 | 172.50 | 175.00 | 175.00 | 481,070 |
| 2025-04-30 | 173.50 | 176.00 | 170.00 | 172.00 | 172.00 | 756,011 |
| 2025-04-29 | 174.50 | 178.50 | 173.00 | 173.00 | 173.00 | 863,225 |
| 2025-04-28 | 176.00 | 180.50 | 173.50 | 174.00 | 174.00 | 876,407 |
| 2025-04-25 | 172.50 | 181.00 | 172.00 | 176.00 | 176.00 | 1,405,020 |
| 2025-04-24 | 175.00 | 175.00 | 168.50 | 169.50 | 169.50 | 953,017 |
| 2025-04-23 | 175.00 | 177.00 | 170.00 | 173.50 | 173.50 | 1,448,155 |
| 2025-04-22 | 173.50 | 176.00 | 166.50 | 168.50 | 168.50 | 1,737,101 |
| 2025-04-21 | 177.50 | 185.00 | 171.50 | 172.50 | 172.50 | 1,201,115 |
| 2025-04-18 | 178.00 | 182.00 | 177.00 | 177.00 | 177.00 | 785,200 |
| 2025-04-17 | 182.00 | 183.50 | 175.00 | 177.00 | 177.00 | 1,152,055 |
| 2025-04-16 | 181.50 | 182.50 | 173.00 | 181.50 | 181.50 | 1,531,132 |
| 2025-04-15 | 181.00 | 189.00 | 179.00 | 183.00 | 183.00 | 1,467,182 |
| 2025-04-14 | 181.00 | 184.00 | 175.50 | 177.50 | 177.50 | 2,059,200 |
| 2025-04-11 | 165.00 | 181.50 | 157.50 | 179.50 | 179.50 | 2,926,176 |
| 2025-04-10 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 651,010 |
| 2025-04-09 | 158.00 | 166.00 | 158.00 | 158.00 | 158.00 | 2,215,110 |
| 2025-04-08 | 175.50 | 181.50 | 175.50 | 175.50 | 175.50 | 1,347,443 |
| 2025-04-07 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | 147,200 |
| 2025-04-02 | 221.00 | 226.50 | 210.00 | 216.00 | 216.00 | 7,547,089 |
| 2025-04-01 | 196.00 | 216.50 | 194.50 | 216.50 | 216.50 | 3,822,205 |
| 2025-03-31 | 197.50 | 212.50 | 193.50 | 197.00 | 197.00 | 4,859,194 |
| 2025-03-28 | 202.50 | 220.00 | 202.00 | 206.50 | 206.50 | 7,983,599 |
| 2025-03-27 | 191.00 | 202.00 | 188.50 | 200.00 | 200.00 | 1,071,117 |
| 2025-03-26 | 194.00 | 194.00 | 188.50 | 190.50 | 190.50 | 635,010 |
| 2025-03-25 | 196.00 | 205.00 | 187.00 | 190.50 | 190.50 | 2,129,010 |
| 2025-03-24 | 192.00 | 199.00 | 191.00 | 194.50 | 194.50 | 519,000 |
| 2025-03-21 | 195.50 | 199.00 | 189.50 | 192.00 | 192.00 | 720,000 |
| 2025-03-20 | 192.00 | 199.50 | 188.50 | 193.00 | 193.00 | 737,021 |
| 2025-03-19 | 193.50 | 195.50 | 187.00 | 188.00 | 188.00 | 645,308 |
| 2025-03-18 | 195.50 | 199.50 | 192.00 | 194.00 | 194.00 | 713,106 |
| 2025-03-17 | 198.50 | 201.00 | 190.50 | 192.00 | 192.00 | 950,166 |
| 2025-03-14 | 203.00 | 207.50 | 195.00 | 198.00 | 198.00 | 1,810,054 |
| 2025-03-13 | 199.50 | 203.00 | 193.50 | 194.50 | 194.50 | 486,013 |
| 2025-03-12 | 203.00 | 204.50 | 197.50 | 199.50 | 199.50 | 652,205 |
| 2025-03-11 | 193.50 | 201.50 | 193.00 | 201.00 | 201.00 | 710,542 |
| 2025-03-10 | 206.00 | 206.50 | 197.00 | 200.00 | 200.00 | 769,776 |
| 2025-03-07 | 207.00 | 211.50 | 202.00 | 205.00 | 205.00 | 1,301,252 |
| 2025-03-06 | 215.00 | 220.00 | 205.50 | 208.00 | 208.00 | 2,791,253 |
| 2025-03-05 | 205.50 | 217.00 | 203.00 | 217.00 | 217.00 | 5,093,216 |
| 2025-03-04 | 188.00 | 205.50 | 186.50 | 205.50 | 205.50 | 4,723,415 |
| 2025-03-03 | 179.00 | 190.00 | 179.00 | 187.00 | 187.00 | 2,961,570 |
| 2025-02-27 | 170.00 | 184.00 | 168.00 | 180.50 | 180.50 | 1,801,586 |
| 2025-02-26 | 167.50 | 169.50 | 165.50 | 167.50 | 167.50 | 409,200 |
| 2025-02-25 | 172.00 | 172.50 | 165.50 | 166.50 | 166.50 | 726,239 |
| 2025-02-24 | 166.00 | 176.00 | 165.50 | 171.50 | 171.50 | 1,065,010 |
| 2025-02-21 | 166.50 | 168.00 | 163.50 | 165.50 | 165.50 | 265,311 |
| 2025-02-20 | 168.50 | 168.50 | 163.00 | 165.00 | 165.00 | 489,010 |
| 2025-02-19 | 171.50 | 171.50 | 166.50 | 168.50 | 168.50 | 442,153 |
| 2025-02-18 | 166.50 | 172.00 | 164.00 | 169.00 | 169.00 | 604,005 |
| 2025-02-17 | 164.50 | 168.00 | 164.00 | 164.00 | 164.00 | 309,000 |
| 2025-02-14 | 165.00 | 166.50 | 163.00 | 163.00 | 163.00 | 284,015 |
| 2025-02-13 | 168.00 | 168.00 | 162.50 | 163.00 | 163.00 | 502,106 |
| 2025-02-12 | 168.50 | 171.50 | 166.00 | 166.00 | 166.00 | 340,100 |
| 2025-02-11 | 168.00 | 174.00 | 166.00 | 167.00 | 167.00 | 744,186 |
| 2025-02-10 | 173.00 | 173.00 | 167.00 | 171.00 | 171.00 | 750,115 |
| 2025-02-07 | 174.50 | 182.00 | 172.50 | 173.00 | 173.00 | 876,021 |
| 2025-02-06 | 173.00 | 177.50 | 172.00 | 172.00 | 172.00 | 610,091 |
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.