Johnson Health Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 177.00 | 179.50 | 164.00 | 171.50 | 171.50 | 1,831,183 |
| 2025-02-04 | 182.50 | 183.00 | 175.00 | 177.50 | 177.50 | 902,110 |
| 2025-02-03 | 188.00 | 190.00 | 181.50 | 181.50 | 181.50 | 814,161 |
| 2025-01-22 | 183.00 | 193.50 | 181.50 | 189.50 | 189.50 | 1,266,536 |
| 2025-01-21 | 183.00 | 185.00 | 177.50 | 178.50 | 178.50 | 695,165 |
| 2025-01-20 | 189.50 | 189.50 | 180.50 | 182.50 | 182.50 | 648,265 |
| 2025-01-17 | 194.00 | 199.50 | 187.50 | 187.50 | 187.50 | 1,046,115 |
| 2025-01-16 | 195.00 | 196.50 | 188.00 | 193.00 | 193.00 | 768,463 |
| 2025-01-15 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | 1,059,030 |
| 2025-01-14 | 180.50 | 191.50 | 177.00 | 190.00 | 190.00 | 1,922,028 |
| 2025-01-13 | 179.00 | 182.00 | 174.50 | 176.50 | 176.50 | 771,100 |
| 2025-01-10 | 175.00 | 181.50 | 171.00 | 180.00 | 180.00 | 959,051 |
| 2025-01-09 | 180.50 | 180.50 | 172.00 | 173.50 | 173.50 | 613,100 |
| 2025-01-08 | 176.00 | 182.50 | 175.00 | 180.50 | 180.50 | 723,050 |
| 2025-01-07 | 190.00 | 190.00 | 174.00 | 179.00 | 179.00 | 1,432,167 |
| 2025-01-06 | 186.00 | 192.50 | 173.00 | 190.00 | 190.00 | 1,477,239 |
| 2025-01-03 | 182.00 | 187.50 | 181.00 | 181.00 | 181.00 | 473,015 |
| 2025-01-02 | 182.50 | 185.50 | 181.00 | 182.00 | 182.00 | 334,003 |
| 2024-12-31 | 184.50 | 185.00 | 179.00 | 184.50 | 184.50 | 547,132 |
| 2024-12-30 | 190.50 | 192.50 | 182.00 | 184.50 | 184.50 | 634,144 |
| 2024-12-27 | 181.50 | 195.00 | 180.50 | 192.00 | 192.00 | 1,051,116 |
| 2024-12-26 | 195.00 | 196.50 | 178.00 | 180.50 | 180.50 | 1,115,346 |
| 2024-12-25 | 192.00 | 195.00 | 189.00 | 195.00 | 195.00 | 471,190 |
| 2024-12-24 | 187.00 | 193.50 | 187.00 | 192.00 | 192.00 | 448,126 |
| 2024-12-23 | 184.50 | 194.50 | 184.50 | 190.00 | 190.00 | 944,441 |
| 2024-12-20 | 182.00 | 183.00 | 179.50 | 181.50 | 181.50 | 523,850 |
| 2024-12-19 | 183.00 | 187.00 | 180.00 | 181.00 | 181.00 | 623,629 |
| 2024-12-18 | 181.00 | 186.00 | 176.50 | 185.00 | 185.00 | 885,176 |
| 2024-12-17 | 193.50 | 193.50 | 179.00 | 179.00 | 179.00 | 1,572,613 |
| 2024-12-16 | 196.00 | 203.00 | 191.00 | 193.50 | 193.50 | 1,717,632 |
| 2024-12-13 | 194.00 | 200.00 | 193.50 | 195.50 | 195.50 | 722,151 |
| 2024-12-12 | 196.00 | 198.00 | 193.50 | 194.50 | 194.50 | 851,527 |
| 2024-12-11 | 191.50 | 195.50 | 187.50 | 193.00 | 193.00 | 1,319,173 |
| 2024-12-10 | 188.00 | 192.50 | 184.50 | 190.50 | 190.50 | 1,185,625 |
| 2024-12-09 | 190.00 | 194.00 | 186.00 | 190.00 | 190.00 | 1,059,216 |
| 2024-12-06 | 191.00 | 194.50 | 185.50 | 186.00 | 186.00 | 1,098,803 |
| 2024-12-05 | 183.00 | 195.00 | 179.50 | 190.00 | 190.00 | 2,354,223 |
| 2024-12-04 | 175.50 | 185.00 | 174.00 | 184.50 | 184.50 | 3,117,442 |
| 2024-12-03 | 158.00 | 170.50 | 157.00 | 170.50 | 170.50 | 1,485,096 |
| 2024-12-02 | 157.50 | 160.50 | 154.50 | 155.00 | 155.00 | 486,208 |
| 2024-11-29 | 152.00 | 157.50 | 151.50 | 157.50 | 157.50 | 388,830 |
| 2024-11-28 | 150.50 | 155.00 | 148.50 | 154.50 | 154.50 | 470,110 |
| 2024-11-27 | 157.50 | 157.50 | 150.00 | 150.50 | 150.50 | 580,145 |
| 2024-11-26 | 156.00 | 157.50 | 153.00 | 157.50 | 157.50 | 467,276 |
| 2024-11-25 | 154.00 | 157.50 | 150.50 | 156.00 | 156.00 | 925,853 |
| 2024-11-22 | 145.50 | 155.00 | 145.50 | 152.00 | 152.00 | 1,241,255 |
| 2024-11-21 | 146.00 | 147.00 | 143.00 | 144.00 | 144.00 | 235,064 |
| 2024-11-20 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 382,143 |
| 2024-11-19 | 146.00 | 149.00 | 142.00 | 145.50 | 145.50 | 440,010 |
| 2024-11-18 | 145.00 | 147.50 | 143.50 | 146.00 | 146.00 | 519,013 |
| 2024-11-15 | 140.00 | 147.00 | 138.00 | 146.00 | 146.00 | 929,465 |
| 2024-11-14 | 140.50 | 146.00 | 140.00 | 140.00 | 140.00 | 1,110,175 |
| 2024-11-13 | 134.50 | 145.50 | 133.00 | 140.50 | 140.50 | 1,929,163 |
| 2024-11-12 | 148.00 | 149.50 | 138.50 | 138.50 | 138.50 | 2,007,979 |
| 2024-11-11 | 168.50 | 168.50 | 153.50 | 153.50 | 153.50 | 1,856,663 |
| 2024-11-08 | 173.00 | 173.50 | 170.50 | 170.50 | 170.50 | 559,609 |
| 2024-11-07 | 171.00 | 174.50 | 167.50 | 173.00 | 173.00 | 846,169 |
| 2024-11-06 | 169.50 | 175.50 | 167.50 | 173.00 | 173.00 | 967,181 |
| 2024-11-05 | 173.50 | 178.00 | 167.00 | 170.00 | 170.00 | 2,495,945 |
| 2024-11-04 | 157.50 | 173.00 | 155.50 | 173.00 | 173.00 | 2,253,277 |
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.