Johnson Chemical Pharmaceutical Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	54.842	55.205	50.944	51.035	23.181	3,329,365
2023-05-10	54.117	55.930	54.026	55.930	25.405	1,332,628
2023-05-09	54.933	55.386	53.120	54.661	24.828	1,449,564
2023-05-08	56.292	56.383	54.479	54.479	24.746	1,597,389
2023-05-05	58.468	59.828	55.386	55.748	25.322	5,963,735
2023-05-04	54.479	58.649	54.479	57.652	26.187	7,794,996
2023-05-03	55.295	56.474	54.026	54.751	24.870	2,963,113
2023-05-02	53.120	55.567	53.029	55.295	25.117	5,306,245
2023-04-28	50.763	53.301	50.128	52.304	23.758	2,343,132
2023-04-27	49.947	49.947	48.587	49.766	22.605	467,743
2023-04-26	49.856	50.219	48.134	49.856	22.646	807,520
2023-04-25	50.763	51.307	48.678	49.584	22.523	1,389,993
2023-04-24	49.403	51.307	49.041	50.582	22.976	1,493,691
2023-04-21	53.935	55.295	49.403	49.403	22.440	4,564,915
2023-04-20	57.018	60.009	53.573	53.935	24.499	15,475,263
2023-04-19	53.482	55.839	53.301	54.570	24.787	4,767,899
2023-04-18	53.482	54.298	52.576	53.210	24.170	1,714,325
2023-04-17	52.576	55.477	52.213	53.482	24.293	4,447,980
2023-04-14	51.941	53.120	51.397	51.760	23.511	2,817,495
2023-04-13	52.757	54.661	52.757	52.938	24.046	9,043,784
2023-04-12	49.312	51.216	48.769	51.216	23.264	3,613,983
2023-04-11	47.137	47.137	46.593	46.593	21.164	412,585
2023-04-10	47.771	47.953	47.137	47.228	21.452	458,918
2023-04-07	47.409	48.043	47.228	47.409	21.534	328,744
2023-04-06	46.774	48.225	46.774	47.953	21.782	538,346
2023-03-31	47.228	47.228	46.502	47.046	21.370	536,140
2023-03-30	47.409	47.771	46.774	47.046	21.370	405,966
2023-03-29	46.956	48.406	46.502	47.318	21.493	668,520
2023-03-28	48.859	49.131	46.412	46.684	21.205	1,030,360
2023-03-27	49.675	49.675	48.678	48.678	22.111	657,489
2023-03-24	49.584	49.947	48.859	49.403	22.440	809,726
2023-03-23	50.128	50.219	49.312	49.403	22.440	1,098,756
2023-03-22	48.950	49.584	48.769	49.222	22.358	600,124
2023-03-21	48.587	49.584	48.497	48.678	22.111	443,474
2023-03-20	48.587	49.222	47.499	48.497	22.029	688,377
2023-03-17	48.406	48.859	47.681	48.406	21.987	1,008,297
2023-03-16	50.219	50.491	47.409	47.590	21.617	1,480,453
2023-03-15	51.216	51.488	50.128	50.310	22.852	897,980
2023-03-14	51.035	53.210	50.038	50.491	22.934	2,005,562
2023-03-13	52.032	53.754	49.947	51.035	23.181	2,164,418
2023-03-10	52.576	53.845	51.669	51.760	23.511	1,959,229
2023-03-09	53.482	54.389	52.304	52.576	23.881	2,206,339
2023-03-08	56.202	56.383	53.482	53.482	24.293	2,424,766
2023-03-07	56.383	56.836	55.205	55.386	25.158	2,594,655
2023-03-06	55.567	56.564	53.845	56.564	25.693	5,198,135
2023-03-03	62.638	62.638	54.933	54.933	24.952	22,220,042
2023-03-02	52.213	57.018	52.213	57.018	25.899	9,791,733
2023-03-01	50.763	53.573	50.310	51.851	23.552	5,871,068
2023-02-24	52.123	52.576	50.219	50.219	22.811	1,998,943
2023-02-23	50.763	52.032	50.582	51.851	23.552	2,541,702
2023-02-22	50.763	52.485	50.400	50.944	23.140	6,274,828
2023-02-21	50.853	51.216	49.856	49.856	22.646	1,264,232
2023-02-20	51.579	51.760	50.400	50.400	22.893	1,621,659
2023-02-17	51.760	53.754	51.125	51.125	23.223	5,217,992
2023-02-16	50.400	52.304	50.038	51.488	23.387	3,115,351
2023-02-15	50.310	52.938	49.856	50.400	22.893	5,478,340
2023-02-14	50.582	50.582	48.769	49.856	22.646	3,748,570
2023-02-13	51.669	54.207	50.582	50.582	22.976	11,164,076
2023-02-10	51.669	51.669	48.497	49.766	22.605	4,152,330
2023-02-09	52.576	56.202	51.307	51.307	23.305	15,995,959

← NewerPage 15 of 21 · 1,221 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.