Johnson Chemical Pharmaceutical Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	27.874	27.874	27.874	27.874	12.661	2,206
2022-11-02	27.784	28.373	27.738	27.738	12.599	11,031
2022-11-01	28.237	28.237	27.784	27.784	12.620	8,825
2022-10-31	27.738	28.191	27.738	28.191	12.805	8,825
2022-10-28	27.738	27.874	27.738	27.738	12.599	8,825
2022-10-27	27.648	27.874	27.602	27.874	12.661	15,444
2022-10-26	28.373	28.373	27.602	27.602	12.538	6,619
2022-10-25	27.693	27.693	27.557	27.557	12.517	13,238
2022-10-24	28.010	28.101	27.557	27.693	12.579	19,857
2022-10-21	27.920	27.920	27.557	27.557	12.517	19,857
2022-10-20	28.101	28.101	28.101	28.101	12.764	0
2022-10-19	28.599	28.599	28.101	28.101	12.764	4,412
2022-10-18	27.965	28.373	27.920	28.373	12.888	6,619
2022-10-17	28.282	28.282	27.920	27.920	12.682	8,825
2022-10-14	28.282	28.282	28.010	28.010	12.723	15,444
2022-10-13	28.373	28.373	28.101	28.101	12.764	52,952
2022-10-12	28.056	28.373	27.920	28.282	12.847	30,888
2022-10-11	28.554	29.007	28.554	28.690	13.032	33,095
2022-10-07	28.554	28.826	28.554	28.554	12.970	13,238
2022-10-06	28.599	28.645	28.599	28.645	13.011	4,412
2022-10-05	28.373	28.826	28.373	28.599	12.991	15,444
2022-10-04	28.599	28.735	28.101	28.735	13.052	28,682
2022-10-03	29.370	29.370	28.645	28.826	13.094	8,825
2022-09-30	29.007	29.007	29.007	29.007	13.176	4,412
2022-09-29	29.007	29.007	29.007	29.007	13.176	4,412
2022-09-28	29.007	29.007	28.327	28.327	12.867	28,682
2022-09-27	29.053	29.551	28.917	29.279	13.299	24,269
2022-09-26	29.279	29.279	29.007	29.098	13.217	28,682
2022-09-23	30.004	30.004	29.551	29.551	13.423	37,507
2022-09-22	30.140	30.186	29.733	30.050	13.649	22,063
2022-09-21	29.914	29.959	29.914	29.959	13.608	8,825
2022-09-20	29.823	29.823	29.823	29.823	13.547	15,444
2022-09-19	29.234	29.823	29.234	29.823	13.547	17,650
2022-09-16	29.914	29.914	29.687	29.778	13.526	15,444
2022-09-15	30.004	30.140	29.914	29.914	13.588	15,444
2022-09-14	29.642	30.004	29.642	30.004	13.629	13,238
2022-09-13	29.506	30.140	29.461	29.642	13.464	26,476
2022-09-12	29.279	30.548	29.234	29.461	13.382	37,507
2022-09-08	29.687	29.823	29.234	29.823	13.547	15,444
2022-09-07	29.914	29.914	29.733	29.733	13.505	15,444
2022-09-06	29.914	30.004	29.823	30.004	13.629	41,920
2022-09-05	30.140	30.503	30.004	30.004	13.629	48,539
2022-09-02	30.276	30.276	29.959	29.959	13.608	39,714
2022-09-01	30.503	30.594	29.959	30.276	13.752	30,888
2022-08-31	30.594	30.730	30.095	30.458	13.835	70,602
2022-08-30	29.778	30.639	29.551	30.412	13.814	156,650
2022-08-29	29.007	30.050	29.007	29.778	13.526	30,888
2022-08-26	30.140	30.276	30.004	30.004	13.629	37,507
2022-08-25	30.095	30.186	29.914	30.140	13.691	86,047
2022-08-24	29.461	30.004	29.370	30.004	13.629	46,333
2022-08-23	29.461	29.551	29.098	29.551	13.423	48,539
2022-08-22	29.279	29.279	29.279	29.279	13.299	2,206
2022-08-19	28.871	29.189	28.871	28.917	13.135	15,444
2022-08-18	29.189	29.461	28.917	29.189	13.258	28,682
2022-08-17	29.143	29.189	29.143	29.189	13.258	22,063
2022-08-16	28.554	29.143	28.509	29.098	13.217	59,571
2022-08-15	28.645	28.645	28.554	28.554	12.970	6,619
2022-08-12	28.463	28.509	28.327	28.509	12.950	13,238
2022-08-11	29.007	29.007	28.554	28.554	12.970	17,650
2022-08-10	28.373	28.645	28.191	28.645	13.011	26,476

← NewerPage 17 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.