Johnson Chemical Pharmaceutical Works Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 69.500 | 70.800 | 69.400 | 69.800 | 33.210 | 128,000 |
| 2024-07-31 | 68.700 | 70.500 | 68.700 | 69.300 | 32.972 | 82,000 |
| 2024-07-30 | 68.700 | 71.200 | 68.700 | 69.500 | 33.068 | 98,000 |
| 2024-07-29 | 68.300 | 70.000 | 68.300 | 69.100 | 32.877 | 218,000 |
| 2024-07-26 | 69.000 | 69.900 | 69.000 | 69.300 | 32.972 | 232,000 |
| 2024-07-23 | 68.100 | 68.700 | 68.100 | 68.300 | 32.497 | 34,000 |
| 2024-07-22 | 68.900 | 68.900 | 67.900 | 68.100 | 32.401 | 98,000 |
| 2024-07-19 | 70.000 | 70.000 | 69.100 | 69.500 | 33.068 | 58,000 |
| 2024-07-18 | 71.100 | 71.100 | 69.400 | 70.500 | 33.543 | 148,000 |
| 2024-07-17 | 71.900 | 72.200 | 71.000 | 71.100 | 33.829 | 184,000 |
| 2024-07-16 | 68.200 | 72.200 | 68.200 | 70.700 | 33.638 | 408,000 |
| 2024-07-15 | 68.500 | 68.800 | 67.800 | 68.200 | 32.449 | 62,000 |
| 2024-07-12 | 68.500 | 69.600 | 68.500 | 68.600 | 32.639 | 216,000 |
| 2024-07-11 | 69.200 | 69.200 | 68.100 | 68.500 | 32.592 | 78,000 |
| 2024-07-10 | 70.000 | 70.000 | 68.600 | 68.800 | 32.734 | 666,000 |
| 2024-07-09 | 72.200 | 72.200 | 69.900 | 70.000 | 33.305 | 404,000 |
| 2024-07-08 | 72.000 | 73.100 | 72.000 | 72.400 | 34.447 | 446,000 |
| 2024-07-05 | 72.700 | 72.700 | 71.000 | 71.200 | 33.876 | 88,000 |
| 2024-07-04 | 72.100 | 72.100 | 70.800 | 71.200 | 33.876 | 150,000 |
| 2024-07-03 | 71.500 | 71.500 | 71.000 | 71.100 | 33.829 | 102,000 |
| 2024-07-02 | 72.400 | 72.400 | 71.400 | 71.600 | 34.067 | 180,000 |
| 2024-07-01 | 72.700 | 73.400 | 72.300 | 72.400 | 34.447 | 98,000 |
| 2024-06-28 | 72.100 | 72.900 | 72.100 | 72.500 | 34.495 | 120,000 |
| 2024-06-27 | 72.200 | 73.200 | 72.200 | 72.200 | 34.352 | 88,000 |
| 2024-06-26 | 72.000 | 74.200 | 72.000 | 72.200 | 34.352 | 708,000 |
| 2024-06-25 | 72.300 | 72.400 | 71.700 | 72.000 | 34.257 | 120,000 |
| 2024-06-24 | 72.300 | 73.800 | 72.000 | 72.000 | 34.257 | 642,000 |
| 2024-06-21 | 72.100 | 73.700 | 71.000 | 71.300 | 33.924 | 638,000 |
| 2024-06-20 | 72.500 | 74.000 | 72.000 | 73.800 | 34.400 | 674,000 |
| 2024-06-19 | 72.000 | 73.000 | 70.600 | 72.500 | 33.795 | 902,000 |
| 2024-06-18 | 71.600 | 72.000 | 71.300 | 71.300 | 33.235 | 80,000 |
| 2024-06-17 | 72.900 | 73.600 | 70.500 | 70.500 | 32.862 | 832,000 |
| 2024-06-14 | 72.400 | 73.000 | 71.600 | 73.000 | 34.028 | 516,000 |
| 2024-06-13 | 72.600 | 72.600 | 71.000 | 71.600 | 33.375 | 222,000 |
| 2024-06-12 | 70.600 | 72.200 | 70.600 | 71.500 | 33.328 | 174,000 |
| 2024-06-11 | 70.900 | 72.500 | 70.700 | 72.100 | 33.608 | 450,000 |
| 2024-06-07 | 68.600 | 70.800 | 68.600 | 70.800 | 33.002 | 250,000 |
| 2024-06-06 | 68.500 | 69.600 | 68.400 | 68.400 | 31.883 | 90,000 |
| 2024-06-05 | 69.200 | 69.200 | 68.200 | 68.500 | 31.930 | 122,000 |
| 2024-06-04 | 69.700 | 70.100 | 68.900 | 69.200 | 32.256 | 120,000 |
| 2024-06-03 | 70.100 | 70.100 | 69.800 | 69.800 | 32.536 | 72,000 |
| 2024-05-31 | 69.400 | 70.300 | 69.400 | 70.100 | 32.676 | 120,000 |
| 2024-05-30 | 70.100 | 70.100 | 68.600 | 69.200 | 32.256 | 292,000 |
| 2024-05-29 | 70.000 | 70.800 | 70.000 | 70.100 | 32.676 | 166,000 |
| 2024-05-28 | 71.300 | 71.300 | 69.900 | 70.100 | 32.676 | 184,000 |
| 2024-05-27 | 70.500 | 70.800 | 70.000 | 70.000 | 32.629 | 236,000 |
| 2024-05-24 | 70.500 | 71.000 | 69.600 | 70.400 | 32.816 | 264,000 |
| 2024-05-23 | 73.700 | 73.700 | 71.000 | 71.100 | 33.142 | 556,000 |
| 2024-05-22 | 74.700 | 74.700 | 73.700 | 73.700 | 34.354 | 146,000 |
| 2024-05-21 | 75.800 | 76.600 | 73.700 | 73.900 | 34.447 | 374,000 |
| 2024-05-20 | 73.000 | 77.500 | 72.100 | 75.600 | 35.240 | 964,000 |
| 2024-05-17 | 70.700 | 74.000 | 70.600 | 72.000 | 33.561 | 252,000 |
| 2024-05-16 | 71.500 | 71.500 | 70.300 | 70.500 | 32.862 | 86,000 |
| 2024-05-15 | 72.300 | 72.300 | 70.900 | 70.900 | 33.049 | 180,000 |
| 2024-05-14 | 71.800 | 72.700 | 71.600 | 72.200 | 33.655 | 122,000 |
| 2024-05-13 | 71.900 | 71.900 | 71.200 | 71.700 | 33.422 | 66,000 |
| 2024-05-10 | 73.400 | 73.400 | 71.700 | 71.900 | 33.515 | 190,000 |
| 2024-05-09 | 75.400 | 75.500 | 72.400 | 73.400 | 34.214 | 198,000 |
| 2024-05-08 | 74.000 | 74.600 | 73.600 | 73.800 | 34.400 | 204,000 |
| 2024-05-07 | 76.300 | 76.300 | 74.300 | 74.600 | 34.773 | 372,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 1.0500 TWD |
| 2025-06-26 | 1.7500 TWD |
| 2024-06-21 | 1.4984 TWD |
| 2023-06-12 | 2.0000 TWD |
| 2022-06-22 | 1.3144 TWD |
| 2021-06-01 | 1.7404 TWD |
| 2020-06-11 | 1.6317 TWD |
| 2019-06-18 | 1.4957 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.