Johnson Health Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 148.50 | 157.50 | 148.50 | 157.50 | 157.50 | 741,641 |
| 2024-10-30 | 152.50 | 159.50 | 151.00 | 151.50 | 151.50 | 1,563,044 |
| 2024-10-29 | 147.50 | 153.50 | 145.00 | 153.50 | 153.50 | 550,762 |
| 2024-10-28 | 152.00 | 152.50 | 148.00 | 148.00 | 148.00 | 441,517 |
| 2024-10-25 | 155.00 | 156.00 | 150.00 | 152.50 | 152.50 | 908,223 |
| 2024-10-24 | 149.00 | 153.00 | 146.50 | 152.50 | 152.50 | 726,698 |
| 2024-10-23 | 148.50 | 155.00 | 148.50 | 150.50 | 150.50 | 1,584,071 |
| 2024-10-22 | 150.00 | 150.00 | 145.00 | 149.50 | 149.50 | 1,019,005 |
| 2024-10-21 | 149.00 | 151.50 | 146.50 | 149.00 | 149.00 | 704,112 |
| 2024-10-18 | 148.50 | 151.00 | 146.50 | 150.50 | 150.50 | 554,084 |
| 2024-10-17 | 146.00 | 149.50 | 143.00 | 148.50 | 148.50 | 732,155 |
| 2024-10-16 | 145.50 | 147.50 | 142.00 | 144.00 | 144.00 | 691,680 |
| 2024-10-15 | 149.00 | 150.50 | 144.50 | 144.50 | 144.50 | 792,788 |
| 2024-10-14 | 151.50 | 152.00 | 148.00 | 150.00 | 150.00 | 523,071 |
| 2024-10-11 | 155.50 | 157.00 | 150.00 | 150.00 | 150.00 | 913,294 |
| 2024-10-09 | 160.00 | 161.00 | 152.00 | 155.50 | 155.50 | 1,746,907 |
| 2024-10-08 | 161.50 | 161.50 | 156.50 | 160.00 | 160.00 | 1,225,338 |
| 2024-10-07 | 155.00 | 162.00 | 150.50 | 162.00 | 162.00 | 1,860,345 |
| 2024-10-04 | 152.50 | 162.50 | 150.50 | 152.00 | 152.00 | 2,251,117 |
| 2024-10-01 | 159.00 | 159.50 | 148.00 | 151.50 | 151.50 | 1,691,885 |
| 2024-09-30 | 150.00 | 160.00 | 149.50 | 157.50 | 157.50 | 2,919,074 |
| 2024-09-27 | 144.50 | 153.00 | 143.50 | 149.50 | 149.50 | 3,214,335 |
| 2024-09-26 | 137.00 | 147.00 | 137.00 | 147.00 | 147.00 | 2,822,337 |
| 2024-09-25 | 133.00 | 134.50 | 129.00 | 134.00 | 134.00 | 1,299,071 |
| 2024-09-24 | 124.50 | 133.00 | 123.50 | 132.50 | 132.50 | 1,372,012 |
| 2024-09-23 | 126.50 | 126.50 | 123.50 | 124.50 | 124.50 | 385,170 |
| 2024-09-20 | 123.00 | 126.00 | 123.00 | 125.50 | 125.50 | 474,698 |
| 2024-09-19 | 123.50 | 124.50 | 121.00 | 122.00 | 122.00 | 409,151 |
| 2024-09-18 | 121.00 | 127.50 | 121.00 | 123.00 | 123.00 | 972,278 |
| 2024-09-16 | 122.00 | 122.00 | 118.00 | 119.00 | 119.00 | 334,104 |
| 2024-09-13 | 125.00 | 126.50 | 121.50 | 122.50 | 122.50 | 474,060 |
| 2024-09-12 | 125.50 | 127.50 | 124.00 | 126.00 | 126.00 | 453,306 |
| 2024-09-11 | 124.00 | 127.50 | 121.00 | 123.00 | 123.00 | 807,061 |
| 2024-09-10 | 123.50 | 131.00 | 121.00 | 122.00 | 122.00 | 2,045,450 |
| 2024-09-09 | 116.50 | 121.00 | 116.00 | 120.50 | 120.50 | 389,430 |
| 2024-09-06 | 122.00 | 123.00 | 118.50 | 120.50 | 120.50 | 516,442 |
| 2024-09-05 | 118.50 | 123.00 | 115.50 | 118.50 | 118.50 | 536,065 |
| 2024-09-04 | 120.00 | 122.00 | 117.00 | 117.00 | 117.00 | 1,011,429 |
| 2024-09-03 | 124.00 | 125.50 | 122.00 | 125.00 | 125.00 | 368,169 |
| 2024-09-02 | 123.50 | 125.00 | 120.50 | 125.00 | 125.00 | 419,581 |
| 2024-08-30 | 122.50 | 123.00 | 119.50 | 123.00 | 123.00 | 426,590 |
| 2024-08-29 | 124.00 | 125.50 | 119.50 | 121.50 | 121.50 | 473,022 |
| 2024-08-28 | 124.00 | 127.50 | 123.00 | 124.50 | 124.50 | 568,521 |
| 2024-08-27 | 122.50 | 123.50 | 118.50 | 122.50 | 122.50 | 816,060 |
| 2024-08-26 | 128.50 | 129.50 | 118.50 | 119.50 | 119.50 | 1,334,780 |
| 2024-08-23 | 119.00 | 128.50 | 119.00 | 128.50 | 128.50 | 1,760,956 |
| 2024-08-22 | 121.50 | 123.50 | 117.50 | 121.50 | 121.50 | 776,140 |
| 2024-08-21 | 122.50 | 127.00 | 120.50 | 121.50 | 121.50 | 1,643,892 |
| 2024-08-20 | 113.50 | 124.00 | 113.50 | 122.50 | 122.50 | 3,062,065 |
| 2024-08-19 | 113.50 | 117.50 | 112.50 | 113.00 | 113.00 | 959,160 |
| 2024-08-16 | 117.00 | 117.50 | 111.00 | 113.00 | 113.00 | 1,696,471 |
| 2024-08-15 | 104.00 | 113.00 | 104.00 | 113.00 | 113.00 | 953,829 |
| 2024-08-14 | 104.00 | 104.50 | 101.00 | 103.00 | 103.00 | 597,000 |
| 2024-08-13 | 103.00 | 105.00 | 100.50 | 102.50 | 102.50 | 931,213 |
| 2024-08-12 | 111.00 | 112.00 | 104.00 | 105.00 | 105.00 | 1,010,168 |
| 2024-08-09 | 110.00 | 115.50 | 109.50 | 111.50 | 111.50 | 1,150,015 |
| 2024-08-08 | 105.00 | 109.50 | 100.00 | 108.50 | 108.50 | 1,155,030 |
| 2024-08-07 | 102.50 | 111.50 | 101.50 | 107.50 | 107.50 | 1,484,884 |
| 2024-08-06 | 103.00 | 105.50 | 99.000 | 101.50 | 101.50 | 1,792,030 |
| 2024-08-05 | 108.00 | 108.50 | 101.00 | 101.00 | 101.00 | 1,638,305 |
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.