Johnson Chemical Pharmaceutical Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	52.576	52.848	50.853	51.851	23.552	8,178,899
2023-02-07	49.856	53.482	49.856	52.394	23.799	24,210,161
2023-02-06	45.233	49.222	45.052	49.222	22.358	8,556,183
2023-02-03	41.426	45.143	40.701	44.825	20.361	9,879,987
2023-02-02	40.928	41.834	40.928	41.063	18.652	1,173,772
2023-02-01	41.381	42.106	40.837	40.837	18.549	1,385,581
2023-01-31	41.607	41.789	40.429	41.381	18.796	1,667,992
2023-01-30	42.876	43.284	40.746	41.381	18.796	2,614,512
2023-01-17	42.605	45.324	42.423	42.876	19.476	7,227,967
2023-01-16	41.517	43.783	40.429	42.695	19.393	5,251,087
2023-01-13	40.384	43.828	39.794	42.015	19.085	9,628,464
2023-01-12	43.647	43.647	39.885	39.885	18.117	6,005,655
2023-01-11	41.154	43.919	40.338	43.919	19.949	9,480,639
2023-01-10	42.605	42.605	39.432	39.930	18.138	1,478,247
2023-01-09	44.508	44.508	42.378	42.605	19.352	1,262,026
2023-01-06	46.049	46.593	44.417	44.417	20.176	1,107,582
2023-01-05	45.143	46.684	45.052	45.415	20.629	1,420,882
2023-01-04	45.415	45.777	43.964	45.324	20.587	1,557,675
2023-01-03	46.412	46.412	44.236	44.417	20.176	1,540,024
2022-12-30	47.137	47.862	46.230	46.412	21.082	1,551,056
2022-12-29	48.043	48.950	46.502	48.950	22.234	1,659,167
2022-12-28	52.394	53.392	48.315	48.315	21.946	2,614,512
2022-12-27	54.933	54.933	49.584	53.482	24.293	5,078,993
2022-12-26	54.933	55.023	53.029	55.023	24.993	12,805,593
2022-12-23	45.868	50.038	45.777	50.038	22.728	17,602,174
2022-12-22	47.228	48.769	45.415	45.505	20.670	16,763,765
2022-12-21	39.976	44.372	39.976	44.372	20.155	10,352,143
2022-12-20	44.780	45.143	40.338	40.338	18.323	6,107,147
2022-12-19	42.378	44.780	42.378	44.780	20.340	5,873,275
2022-12-16	36.259	40.746	36.259	40.746	18.508	7,858,980
2022-12-15	40.610	41.653	37.075	37.075	16.841	8,951,118
2022-12-14	37.891	37.891	37.528	37.891	17.211	3,995,680
2022-12-13	31.908	34.446	31.409	34.446	15.646	1,217,899
2022-12-12	29.914	32.679	29.914	31.319	14.226	692,790
2022-12-09	29.506	29.778	29.279	29.733	13.505	17,650
2022-12-08	29.461	29.823	29.461	29.506	13.402	30,888
2022-12-07	29.370	29.642	29.279	29.461	13.382	37,507
2022-12-06	29.461	29.778	29.415	29.551	13.423	33,095
2022-12-05	29.461	29.914	29.370	29.415	13.361	35,301
2022-12-02	29.007	29.189	29.007	29.189	13.258	8,825
2022-12-01	28.826	28.962	28.781	28.962	13.155	13,238
2022-11-30	28.418	28.735	28.327	28.735	13.052	28,682
2022-11-29	28.735	28.781	28.735	28.735	13.052	8,825
2022-11-28	28.554	28.690	28.554	28.690	13.032	11,031
2022-11-25	28.645	29.007	28.645	29.007	13.176	11,031
2022-11-24	29.143	29.143	28.826	28.826	13.094	52,952
2022-11-23	28.645	29.007	28.645	28.826	13.094	28,682
2022-11-22	28.735	29.143	28.735	28.826	13.094	19,857
2022-11-21	28.735	29.279	28.735	29.098	13.217	22,063
2022-11-18	29.325	29.325	29.143	29.143	13.238	6,619
2022-11-17	29.098	29.642	28.871	29.642	13.464	13,238
2022-11-16	28.735	29.325	28.735	29.007	13.176	46,333
2022-11-15	29.325	29.325	28.554	28.735	13.052	15,444
2022-11-14	29.370	29.370	29.189	29.189	13.258	15,444
2022-11-11	28.418	28.463	28.373	28.463	12.929	6,619
2022-11-10	28.282	28.282	28.282	28.282	12.847	2,206
2022-11-09	28.191	28.463	28.191	28.463	12.929	15,444
2022-11-08	28.101	28.509	28.101	28.101	12.764	8,825
2022-11-07	27.920	28.327	27.920	28.327	12.867	8,825
2022-11-04	28.101	28.101	27.829	27.829	12.641	4,412

← NewerPage 16 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.