Johnson Chemical Pharmaceutical Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	90.500	90.500	87.500	88.200	41.113	468,000
2024-01-25	89.800	90.500	88.600	90.500	42.185	1,502,000
2024-01-24	88.800	90.000	88.500	90.000	41.952	796,000
2024-01-23	87.500	89.600	87.500	88.500	41.253	574,000
2024-01-22	88.600	88.600	87.000	87.500	40.786	226,000
2024-01-19	90.300	91.600	86.500	87.700	40.880	4,034,000
2024-01-18	90.500	91.300	88.900	90.500	42.185	1,786,000
2024-01-17	88.500	90.600	88.500	90.500	42.185	2,728,000
2024-01-16	87.000	89.800	87.000	88.600	41.299	406,000
2024-01-15	88.000	88.800	87.000	87.700	40.880	318,208
2024-01-12	89.700	89.700	85.400	87.100	40.600	494,000
2024-01-11	83.100	89.800	83.100	89.700	41.812	1,364,000
2024-01-10	85.000	85.500	82.600	83.100	38.736	406,000
2024-01-09	87.100	87.100	85.000	85.000	39.621	296,000
2024-01-08	84.700	86.700	84.700	86.600	40.367	508,000
2024-01-05	84.200	86.800	84.000	84.600	39.435	394,000
2024-01-04	83.600	83.700	82.800	82.900	38.642	112,000
2024-01-03	83.000	83.700	82.500	83.700	39.015	164,000
2024-01-02	83.700	83.700	82.600	83.700	39.015	132,000
2023-12-29	83.000	84.000	82.200	83.700	39.015	214,000
2023-12-28	82.900	83.800	82.900	83.000	38.689	118,000
2023-12-27	83.200	84.700	82.300	83.900	39.108	400,000
2023-12-26	83.000	83.300	82.800	83.000	38.689	160,000
2023-12-25	83.700	84.500	83.100	83.200	38.782	164,000
2023-12-22	83.400	84.300	83.400	83.700	39.015	140,000
2023-12-21	85.000	85.400	84.200	84.300	39.295	92,000
2023-12-20	84.900	85.200	84.400	84.500	39.388	174,000
2023-12-19	86.800	88.000	84.900	84.900	39.575	450,000
2023-12-18	86.800	86.800	85.000	85.700	39.947	522,000
2023-12-15	86.700	88.000	86.500	86.600	40.367	352,000
2023-12-14	87.900	88.800	86.500	86.500	40.320	890,000
2023-12-13	86.000	87.000	86.000	86.600	40.367	204,000
2023-12-12	87.200	87.600	86.000	86.000	40.087	222,000
2023-12-11	86.400	90.800	85.500	87.200	40.647	808,000
2023-12-08	87.000	87.000	86.300	86.600	40.367	196,000
2023-12-07	86.800	87.900	86.300	86.700	40.414	372,000
2023-12-06	87.100	87.400	86.600	86.600	40.367	226,000
2023-12-05	88.000	88.000	86.800	87.000	40.553	300,000
2023-12-04	87.900	90.100	87.500	88.000	41.020	422,000
2023-12-01	87.600	92.000	87.200	87.400	40.740	976,000
2023-11-30	88.000	88.000	86.900	86.900	40.507	676,000
2023-11-29	89.000	89.400	88.000	88.000	41.020	252,000
2023-11-28	90.500	91.900	88.000	88.900	41.439	690,000
2023-11-27	86.100	94.500	86.100	90.200	42.045	2,304,000
2023-11-24	87.500	87.500	86.600	86.600	40.367	206,000
2023-11-23	88.100	88.700	87.300	87.300	40.693	232,000
2023-11-22	88.800	88.800	87.200	88.800	41.392	310,000
2023-11-21	87.600	88.700	87.600	87.600	40.833	244,000
2023-11-20	88.900	89.000	87.600	87.600	40.833	78,000
2023-11-17	89.000	89.600	87.400	87.800	40.926	194,000
2023-11-16	88.000	88.200	87.000	87.600	40.833	198,000
2023-11-15	88.400	89.500	87.200	87.200	40.647	468,000
2023-11-14	89.500	89.500	88.100	88.600	41.299	180,000
2023-11-13	90.700	91.200	89.400	89.400	41.672	192,000
2023-11-10	90.400	92.200	90.200	90.400	42.138	512,000
2023-11-09	92.100	93.400	90.200	90.400	42.138	634,000
2023-11-08	94.500	94.600	93.200	93.200	43.443	254,000
2023-11-07	93.500	94.100	92.600	93.700	43.676	416,000
2023-11-06	90.500	93.900	90.500	92.500	43.117	602,000
2023-11-03	91.400	91.500	90.000	90.000	41.952	394,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.