Johnson Chemical Pharmaceutical Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	91.400	91.500	90.000	90.000	41.952	394,000
2023-11-02	89.800	90.500	88.600	90.000	41.952	706,000
2023-11-01	88.500	88.600	87.000	88.500	41.253	362,000
2023-10-31	88.000	90.900	87.300	88.400	41.206	872,000
2023-10-30	91.900	91.900	88.000	88.000	41.020	774,000
2023-10-27	88.400	92.500	88.000	91.600	42.698	504,000
2023-10-26	91.000	91.100	88.000	88.400	41.206	310,000
2023-10-25	88.000	91.500	88.000	90.500	42.185	380,000
2023-10-24	86.600	89.600	86.200	88.700	41.346	180,000
2023-10-23	85.000	90.000	85.000	86.600	40.367	488,000
2023-10-20	85.300	85.500	83.000	85.300	39.761	492,000
2023-10-19	85.200	86.900	83.700	85.700	39.947	350,000
2023-10-18	90.300	91.000	83.000	87.000	40.553	712,000
2023-10-17	92.500	93.000	91.000	91.800	42.791	338,000
2023-10-16	88.700	93.000	88.700	92.500	43.117	350,000
2023-10-13	92.600	93.000	92.000	93.000	43.350	216,000
2023-10-12	94.200	94.200	92.400	93.100	43.397	124,000
2023-10-11	92.400	95.500	92.400	93.100	43.397	202,000
2023-10-06	94.000	94.400	91.600	94.300	43.956	566,000
2023-10-05	93.500	94.000	93.500	93.900	43.770	100,000
2023-10-04	94.500	94.700	93.500	93.600	43.630	222,000
2023-10-03	95.500	95.500	94.300	94.300	43.956	272,000
2023-10-02	95.700	95.700	94.700	95.500	44.516	298,000
2023-09-28	95.900	96.200	93.900	95.200	44.376	520,000
2023-09-27	95.000	96.200	94.500	95.300	44.422	296,000
2023-09-26	98.000	98.100	95.500	95.600	44.562	620,000
2023-09-25	97.900	100.00	97.500	98.000	45.681	372,000
2023-09-22	96.000	98.000	95.300	97.900	45.634	428,000
2023-09-21	101.50	101.50	96.000	96.000	44.749	2,104,000
2023-09-20	98.500	101.50	97.700	99.800	46.520	856,000
2023-09-19	98.600	100.00	98.400	98.500	45.914	492,000
2023-09-18	98.700	98.800	98.100	98.600	45.961	258,000
2023-09-15	99.600	101.00	98.500	98.700	46.007	384,000
2023-09-14	101.00	101.50	98.000	99.100	46.194	742,000
2023-09-13	101.50	103.00	100.50	100.50	46.846	614,000
2023-09-12	102.00	102.50	100.50	101.00	47.079	486,000
2023-09-11	102.50	104.50	101.00	101.00	47.079	766,000
2023-09-08	101.50	104.00	101.50	102.00	47.545	946,000
2023-09-07	101.00	101.50	100.00	101.50	47.312	426,000
2023-09-06	102.00	102.00	101.00	101.00	47.079	328,000
2023-09-05	100.00	103.50	100.00	101.50	47.312	1,356,000
2023-09-04	97.000	102.00	97.000	100.50	46.846	1,638,000
2023-09-01	94.600	98.300	94.600	96.700	45.075	678,000
2023-08-31	93.400	94.000	92.400	93.800	43.723	416,000
2023-08-30	92.500	93.700	92.300	92.400	43.071	306,000
2023-08-29	93.800	93.800	92.300	92.700	43.210	336,000
2023-08-28	92.600	94.200	91.100	92.700	43.210	530,000
2023-08-25	95.800	96.100	91.100	93.000	43.350	1,096,000
2023-08-24	97.300	98.500	95.700	95.800	44.655	634,000
2023-08-23	99.000	99.000	96.300	97.300	45.355	388,000
2023-08-22	99.000	99.700	98.200	98.500	45.914	398,000
2023-08-21	97.400	100.00	97.400	98.800	46.054	472,000
2023-08-18	102.50	104.50	98.800	98.800	46.054	1,674,000
2023-08-17	100.00	103.50	100.00	102.50	47.778	804,000
2023-08-16	100.50	103.00	99.500	100.50	46.846	820,000
2023-08-15	100.50	104.00	99.500	100.50	46.846	632,000
2023-08-14	101.00	101.50	99.100	100.50	46.846	866,000
2023-08-11	96.800	102.50	96.800	102.00	47.545	1,324,000
2023-08-10	107.00	108.00	96.100	99.200	46.240	2,974,000
2023-08-09	103.00	107.50	103.00	106.50	49.643	2,762,000

← NewerPage 13 of 21 · 1,217 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.