Johnson Chemical Pharmaceutical Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	28.373	28.645	28.101	28.645	13.011	22,063
2022-08-08	28.101	28.373	28.101	28.373	12.888	8,825
2022-08-05	29.778	29.778	28.418	28.509	12.950	68,396
2022-08-04	29.959	29.959	28.735	28.781	13.073	24,269
2022-08-03	30.095	30.095	29.098	29.551	13.423	30,888
2022-08-02	30.095	30.095	30.095	30.095	13.670	2,206
2022-08-01	30.004	30.276	29.642	29.959	13.608	90,459
2022-07-29	29.007	30.140	29.007	29.959	13.608	191,951
2022-07-28	28.917	28.917	28.917	28.917	13.135	4,412
2022-07-27	28.645	28.645	28.599	28.645	13.011	6,619
2022-07-26	28.554	28.690	28.554	28.690	13.032	6,619
2022-07-25	28.645	28.645	28.554	28.554	12.970	4,412
2022-07-22	28.373	28.418	28.373	28.418	12.908	8,825
2022-07-21	28.146	28.781	28.101	28.327	12.867	22,063
2022-07-20	28.373	29.415	28.282	28.327	12.867	46,333
2022-07-19	28.101	28.373	28.101	28.373	12.888	15,444
2022-07-18	28.554	28.554	28.554	28.554	12.970	6,619
2022-07-15	28.554	28.554	28.554	28.554	12.970	4,412
2022-07-14	28.237	28.237	28.237	28.237	12.826	0
2022-07-13	27.648	28.690	27.648	28.237	12.826	22,063
2022-07-12	28.463	28.645	28.463	28.554	12.970	19,857
2022-07-11	28.599	28.599	28.418	28.418	12.908	17,650
2022-07-08	28.327	28.327	28.327	28.327	12.867	2,206
2022-07-07	28.101	28.101	28.056	28.101	12.764	6,619
2022-07-06	27.557	27.557	27.240	27.240	12.373	19,857
2022-07-05	28.101	28.101	28.056	28.056	12.744	11,031
2022-07-04	28.101	28.101	28.101	28.101	12.764	6,619
2022-07-01	28.509	28.509	28.509	28.509	12.950	0
2022-06-30	28.463	28.509	28.463	28.509	12.950	11,031
2022-06-29	28.781	28.962	28.599	28.599	12.991	8,825
2022-06-28	28.690	28.690	28.690	28.690	13.032	0
2022-06-27	28.463	28.735	28.463	28.690	13.032	13,238
2022-06-24	28.735	28.735	28.554	28.554	12.970	11,031
2022-06-23	28.599	28.690	28.599	28.645	13.011	77,221
2022-06-22	28.826	28.871	28.599	28.599	12.991	72,809
2022-06-21	30.140	30.140	29.914	29.914	12.991	105,904
2022-06-20	30.367	30.367	30.140	30.140	13.089	8,825
2022-06-17	30.730	30.730	30.730	30.730	13.345	2,206
2022-06-16	31.092	31.092	30.367	30.367	13.187	13,238
2022-06-15	30.231	30.231	30.231	30.231	13.128	4,412
2022-06-14	30.367	30.367	30.095	30.140	13.089	6,619
2022-06-13	29.914	30.503	29.914	30.503	13.247	6,619
2022-06-10	30.639	30.730	30.639	30.730	13.345	11,031
2022-06-09	30.548	30.548	30.548	30.548	13.266	2,206
2022-06-08	30.503	30.684	30.367	30.367	13.187	22,063
2022-06-07	30.004	30.458	30.004	30.276	13.148	28,682
2022-06-06	30.548	30.730	30.548	30.548	13.266	8,825
2022-06-02	30.186	30.548	30.186	30.548	13.266	19,857
2022-06-01	30.548	30.548	30.367	30.367	13.187	17,650
2022-05-31	30.594	30.594	30.095	30.095	13.069	13,238
2022-05-30	30.004	30.004	30.004	30.004	13.030	2,206
2022-05-27	30.095	30.095	29.959	30.004	13.030	8,825
2022-05-26	30.639	30.639	29.959	29.959	13.010	8,825
2022-05-25	30.140	30.140	29.959	29.959	13.010	6,619
2022-05-24	30.186	30.186	29.959	29.959	13.010	11,031
2022-05-23	30.231	30.231	30.186	30.186	13.109	4,412
2022-05-20	30.322	30.322	30.140	30.140	13.089	11,031
2022-05-19	30.684	30.684	30.684	30.684	13.325	0
2022-05-18	30.684	30.684	30.684	30.684	13.325	2,206
2022-05-17	30.231	30.231	30.231	30.231	13.128	4,412

← NewerPage 18 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.