Johnson Chemical Pharmaceutical Works Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 76.600 | 76.900 | 76.100 | 76.100 | 35.473 | 278,000 |
| 2024-05-03 | 76.800 | 76.800 | 75.500 | 76.500 | 35.659 | 252,000 |
| 2024-05-02 | 77.300 | 77.500 | 75.000 | 75.600 | 35.240 | 1,038,000 |
| 2024-04-30 | 75.000 | 79.400 | 74.600 | 77.000 | 35.892 | 1,212,000 |
| 2024-04-29 | 74.200 | 75.400 | 74.200 | 74.600 | 34.773 | 392,000 |
| 2024-04-26 | 72.300 | 74.200 | 72.300 | 74.200 | 34.587 | 422,000 |
| 2024-04-25 | 74.400 | 74.400 | 72.500 | 73.000 | 34.028 | 250,000 |
| 2024-04-24 | 72.500 | 72.900 | 71.800 | 72.700 | 33.888 | 530,000 |
| 2024-04-23 | 70.400 | 73.100 | 70.300 | 71.700 | 33.422 | 800,000 |
| 2024-04-22 | 66.000 | 70.500 | 66.000 | 69.900 | 32.583 | 1,052,000 |
| 2024-04-19 | 65.000 | 65.800 | 63.500 | 65.200 | 30.392 | 346,000 |
| 2024-04-18 | 65.400 | 67.400 | 64.500 | 65.000 | 30.299 | 610,000 |
| 2024-04-17 | 65.700 | 67.500 | 65.200 | 67.300 | 31.371 | 288,000 |
| 2024-04-16 | 66.500 | 66.500 | 63.000 | 65.100 | 30.345 | 718,000 |
| 2024-04-15 | 67.800 | 68.300 | 66.500 | 66.500 | 30.998 | 348,000 |
| 2024-04-12 | 68.200 | 68.500 | 66.300 | 67.300 | 31.371 | 672,000 |
| 2024-04-11 | 68.700 | 70.300 | 67.900 | 68.100 | 31.744 | 802,000 |
| 2024-04-10 | 70.000 | 70.100 | 69.400 | 69.700 | 32.489 | 236,000 |
| 2024-04-09 | 71.500 | 71.500 | 69.500 | 69.600 | 32.443 | 662,000 |
| 2024-04-08 | 69.000 | 72.300 | 69.000 | 71.500 | 33.328 | 848,000 |
| 2024-04-03 | 69.200 | 69.800 | 67.900 | 68.900 | 32.116 | 634,000 |
| 2024-04-02 | 71.400 | 71.400 | 68.400 | 69.100 | 32.210 | 1,470,000 |
| 2024-04-01 | 72.000 | 72.500 | 71.100 | 71.100 | 33.142 | 460,000 |
| 2024-03-29 | 72.000 | 72.300 | 71.500 | 72.300 | 33.701 | 290,000 |
| 2024-03-28 | 72.500 | 73.000 | 71.900 | 72.000 | 33.561 | 308,000 |
| 2024-03-27 | 71.900 | 73.400 | 71.600 | 71.600 | 33.375 | 458,000 |
| 2024-03-26 | 72.600 | 72.600 | 72.600 | 72.600 | 33.841 | 0 |
| 2024-03-25 | 72.600 | 72.600 | 72.600 | 72.600 | 33.841 | 0 |
| 2024-03-22 | 72.100 | 72.900 | 72.100 | 72.600 | 33.841 | 482,000 |
| 2024-03-21 | 73.000 | 73.000 | 72.000 | 72.900 | 33.981 | 418,000 |
| 2024-03-20 | 72.200 | 73.100 | 71.300 | 72.400 | 33.748 | 342,000 |
| 2024-03-19 | 73.400 | 73.400 | 70.700 | 71.700 | 33.422 | 572,000 |
| 2024-03-18 | 71.900 | 71.900 | 71.900 | 71.900 | 33.515 | 0 |
| 2024-03-15 | 74.900 | 74.900 | 71.900 | 71.900 | 33.515 | 668,000 |
| 2024-03-14 | 73.100 | 74.900 | 72.100 | 74.900 | 34.913 | 894,000 |
| 2024-03-13 | 76.100 | 76.100 | 76.100 | 76.100 | 35.473 | 0 |
| 2024-03-12 | 78.800 | 79.100 | 74.900 | 76.100 | 35.473 | 1,874,000 |
| 2024-03-11 | 81.000 | 81.000 | 77.000 | 80.100 | 37.337 | 1,122,000 |
| 2024-03-08 | 82.200 | 82.200 | 77.900 | 81.000 | 37.757 | 1,242,000 |
| 2024-03-07 | 83.100 | 83.100 | 81.900 | 82.000 | 38.223 | 524,000 |
| 2024-03-06 | 83.200 | 84.000 | 83.000 | 83.200 | 38.782 | 788,000 |
| 2024-03-05 | 84.700 | 84.700 | 83.800 | 84.300 | 39.295 | 456,000 |
| 2024-03-04 | 84.800 | 84.800 | 83.700 | 84.200 | 39.248 | 490,000 |
| 2024-03-01 | 83.300 | 84.400 | 83.300 | 83.800 | 39.062 | 386,000 |
| 2024-02-29 | 84.100 | 84.300 | 83.100 | 83.300 | 38.829 | 294,000 |
| 2024-02-27 | 84.400 | 84.400 | 81.100 | 84.100 | 39.202 | 936,000 |
| 2024-02-26 | 86.200 | 86.200 | 83.900 | 84.000 | 39.155 | 1,140,000 |
| 2024-02-23 | 84.600 | 87.800 | 83.500 | 87.800 | 40.926 | 1,432,000 |
| 2024-02-22 | 84.700 | 85.700 | 84.200 | 84.200 | 39.248 | 326,000 |
| 2024-02-21 | 84.200 | 84.500 | 83.500 | 84.200 | 39.248 | 320,000 |
| 2024-02-20 | 85.100 | 85.300 | 83.800 | 84.100 | 39.202 | 256,000 |
| 2024-02-19 | 86.700 | 86.700 | 83.500 | 84.000 | 39.155 | 1,576,000 |
| 2024-02-16 | 86.500 | 88.000 | 85.700 | 86.700 | 40.414 | 1,266,000 |
| 2024-02-15 | 87.000 | 88.000 | 85.200 | 86.800 | 40.460 | 1,494,000 |
| 2024-02-05 | 87.400 | 87.400 | 85.100 | 85.200 | 39.714 | 452,000 |
| 2024-02-02 | 88.400 | 89.200 | 87.000 | 87.300 | 40.693 | 472,000 |
| 2024-02-01 | 88.500 | 88.500 | 87.600 | 88.000 | 41.020 | 148,000 |
| 2024-01-31 | 89.300 | 89.300 | 88.300 | 88.500 | 41.253 | 120,000 |
| 2024-01-30 | 89.000 | 89.000 | 87.700 | 88.900 | 41.439 | 222,000 |
| 2024-01-29 | 90.400 | 90.400 | 88.000 | 89.000 | 41.486 | 650,000 |
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.