Johnson Health Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	120.00	121.50	120.00	121.50	121.50	180,546
2026-10-19	124.00	124.00	120.50	121.50	121.50	248,872
2026-10-16	123.00	124.50	122.00	124.00	124.00	377,746
2026-10-15	121.00	125.00	120.00	122.50	122.50	607,046
2026-10-14	122.00	122.00	120.00	120.00	120.00	263,100
2026-10-13	120.50	122.50	120.50	120.50	120.50	178,001
2026-10-12	123.00	127.50	121.50	121.50	121.50	545,164
2026-10-08	123.50	126.00	123.00	123.00	123.00	453,480
2026-10-07	121.50	122.00	119.00	122.00	122.00	974,060
2026-10-06	124.00	124.50	120.50	120.50	120.50	557,323
2026-10-05	124.00	126.50	123.00	124.00	124.00	735,027
2026-10-02	127.50	127.50	123.00	123.50	123.50	723,037
2026-10-01	130.00	130.00	127.00	127.50	127.50	99,020
2026-09-30	129.00	130.00	127.50	128.50	128.50	267,010
2026-09-29	129.00	132.50	128.00	128.00	128.00	392,039
2026-09-24	126.50	129.00	126.50	127.50	127.50	283,538
2026-09-23	125.50	127.50	125.50	126.00	126.00	192,040
2026-09-22	124.00	125.00	122.50	124.50	124.50	413,040
2026-09-21	126.00	126.00	123.00	123.00	123.00	387,041
2026-09-18	128.50	129.00	124.50	125.50	125.50	748,821
2026-09-17	126.50	129.00	125.50	129.00	129.00	649,075
2026-09-16	126.00	127.00	124.00	125.50	125.50	326,350
2026-09-15	125.00	126.50	123.50	125.00	125.00	271,027
2026-09-14	130.00	130.00	124.00	124.00	124.00	646,110
2026-09-11	123.50	130.50	123.50	128.50	128.50	366,500
2026-09-10	126.50	127.50	125.00	125.00	125.00	135,042
2026-09-09	127.50	133.50	126.00	126.00	126.00	716,050
2026-09-08	125.50	126.50	125.00	126.50	126.50	102,110
2026-09-07	127.50	127.50	125.00	126.00	126.00	164,019
2026-09-04	124.00	125.50	123.00	125.50	125.50	134,370
2026-09-03	126.50	126.50	121.50	122.00	122.00	641,522
2026-09-02	124.00	127.50	122.50	126.00	126.00	584,000
2026-09-01	127.00	128.50	123.50	124.00	124.00	597,000
2026-08-31	125.50	129.00	125.50	126.00	126.00	251,050
2026-08-28	128.50	128.50	125.50	125.50	125.50	460,530
2026-08-27	128.00	129.50	127.00	128.00	128.00	127,004
2026-08-26	126.50	128.50	126.00	128.50	128.50	180,001
2026-08-25	128.00	128.50	125.50	126.50	126.50	236,075
2026-08-24	132.00	132.50	127.00	127.00	127.00	278,115
2026-08-21	131.50	132.00	128.00	131.50	131.50	489,049
2026-08-20	131.50	133.50	129.50	130.50	130.50	519,012
2026-08-19	127.50	131.50	126.50	129.00	129.00	290,000
2026-08-18	131.50	131.50	126.50	129.00	129.00	441,100
2026-08-17	134.00	134.00	130.50	131.50	131.50	903,124
2026-08-14	142.50	142.50	134.00	136.00	136.00	967,017
2026-08-13	139.50	141.50	134.50	140.50	140.50	1,004,016
2026-08-12	148.00	148.00	138.50	139.00	139.00	1,477,308
2026-08-11	139.50	146.00	137.00	145.00	145.00	1,291,188
2026-08-10	137.00	141.00	134.00	139.50	139.50	2,128,000
2026-08-07	140.50	141.50	135.00	137.00	137.00	982,006
2026-08-06	136.00	147.50	134.50	142.50	142.50	2,692,783
2026-08-05	123.00	134.50	121.00	134.50	134.50	1,563,030
2026-08-04	123.00	124.50	120.00	122.50	122.50	965,010
2026-08-03	123.50	131.00	120.00	130.00	125.50	701,003
2026-07-31	128.00	132.00	123.00	123.00	118.74	950,197
2026-07-30	137.00	137.00	127.50	127.50	123.09	526,050
2026-07-29	132.50	135.00	127.50	134.50	129.84	1,110,030
2026-07-28	131.50	132.50	129.00	130.50	130.50	381,048
2026-07-27	135.50	137.50	132.00	133.50	133.50	278,114
2026-07-24	129.50	136.50	129.50	136.50	136.50	690,145

Page 1 of 5 · 244 trading daysOlder →

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.