Johnson Chemical Pharmaceutical Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	102.00	106.50	102.00	103.00	48.012	3,188,000
2023-08-07	101.00	101.50	97.300	97.800	45.588	1,340,000
2023-08-04	97.500	101.50	97.000	100.00	46.613	1,778,000
2023-08-02	99.900	99.900	97.100	97.700	45.541	2,702,000
2023-08-01	100.00	102.00	95.300	98.600	45.961	5,488,000
2023-07-31	104.50	106.00	103.00	104.50	48.711	674,000
2023-07-28	105.50	107.00	102.00	104.50	48.711	1,118,000
2023-07-27	107.50	109.50	104.50	105.50	49.177	1,478,000
2023-07-26	109.00	109.50	107.00	108.00	50.342	1,016,000
2023-07-25	107.50	110.50	105.00	109.00	50.808	2,128,000
2023-07-24	109.50	110.50	107.00	107.00	49.876	2,456,000
2023-07-21	116.00	122.50	108.00	108.00	50.342	10,166,000
2023-07-20	108.00	118.00	108.00	118.00	55.003	8,632,000
2023-07-19	110.00	113.00	107.50	107.50	50.109	3,108,000
2023-07-18	112.00	112.50	109.00	110.00	51.274	1,626,000
2023-07-17	113.00	114.00	110.50	111.50	51.974	1,452,000
2023-07-14	112.00	114.00	111.00	111.50	51.974	2,352,000
2023-07-13	109.50	114.00	107.50	111.50	51.974	2,938,000
2023-07-12	111.00	111.50	107.50	109.00	50.808	1,926,000
2023-07-11	114.00	115.00	109.00	112.00	52.207	3,428,000
2023-07-10	114.50	116.00	112.00	113.00	52.673	3,618,000
2023-07-07	109.50	114.00	109.00	112.00	52.207	3,532,000
2023-07-06	111.50	113.50	108.50	109.50	51.041	2,242,000
2023-07-05	108.00	111.50	107.00	110.00	51.274	3,686,000
2023-07-04	112.00	113.50	106.50	106.50	49.643	2,220,000
2023-07-03	112.00	118.00	109.00	112.50	52.440	3,464,000
2023-06-30	112.00	113.50	107.00	113.50	52.906	3,390,000
2023-06-29	108.00	114.50	107.00	108.00	50.342	4,718,000
2023-06-28	111.50	118.50	106.50	106.50	49.643	9,592,000
2023-06-27	110.50	114.50	105.00	110.50	51.507	11,082,000
2023-06-26	103.00	110.50	102.00	110.50	51.507	5,910,000
2023-06-21	110.50	111.50	100.00	100.50	46.846	7,798,000
2023-06-20	96.100	107.00	95.100	107.00	49.876	6,822,000
2023-06-19	93.300	97.500	93.300	97.500	45.448	5,068,000
2023-06-16	85.000	92.800	85.000	88.700	41.346	3,264,000
2023-06-15	82.000	86.600	79.200	85.200	39.714	2,218,000
2023-06-14	83.300	84.000	81.100	81.200	37.850	1,494,000
2023-06-13	77.800	82.800	77.800	81.900	38.176	2,002,000
2023-06-12	77.100	80.800	74.700	77.200	35.985	2,908,000
2023-06-09	81.946	83.396	75.147	78.320	35.575	4,556,090
2023-06-08	77.685	81.221	77.051	80.677	36.646	2,495,369
2023-06-07	76.960	79.317	75.872	76.507	34.752	3,532,349
2023-06-06	73.425	76.960	72.518	74.241	33.722	3,922,871
2023-06-05	73.153	73.878	68.892	73.787	33.516	4,538,439
2023-06-02	65.266	67.986	64.088	67.986	30.881	2,954,288
2023-06-01	61.641	66.626	60.825	65.266	29.646	4,492,106
2023-05-31	58.196	63.997	58.196	61.550	27.958	9,879,987
2023-05-30	56.564	58.468	56.292	58.196	26.434	2,885,891
2023-05-29	55.114	55.930	54.479	55.658	25.281	822,964
2023-05-26	56.836	56.836	54.207	54.207	24.623	955,344
2023-05-25	56.383	57.018	55.567	56.111	25.487	1,606,215
2023-05-24	55.295	56.111	55.205	55.930	25.405	1,215,692
2023-05-23	54.751	55.748	54.026	55.295	25.117	1,281,883
2023-05-22	52.666	54.207	52.666	54.207	24.623	675,139
2023-05-19	53.845	53.845	52.576	52.576	23.881	626,600
2023-05-18	52.938	53.845	52.123	53.210	24.170	1,019,328
2023-05-17	52.213	52.938	51.760	52.757	23.964	683,965
2023-05-16	50.853	51.941	50.400	51.669	23.470	785,456
2023-05-15	51.125	51.125	49.403	50.128	22.770	953,138
2023-05-12	50.853	51.579	50.128	51.125	23.223	1,195,835

← NewerPage 14 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.