Johnson Chemical Pharmaceutical Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	30.004	30.276	30.004	30.276	13.148	4,412
2022-05-13	29.914	29.914	29.914	29.914	12.991	8,825
2022-05-12	30.730	30.730	29.778	29.778	12.932	81,634
2022-05-11	30.594	30.911	30.594	30.911	13.424	8,825
2022-05-10	30.231	31.183	30.231	30.684	13.325	6,619
2022-05-09	30.820	30.820	30.231	30.231	13.128	50,745
2022-05-06	30.412	31.138	30.367	31.138	13.522	26,476
2022-05-05	30.911	30.911	30.412	30.412	13.207	4,412
2022-05-04	30.820	30.820	30.820	30.820	13.384	4,412
2022-05-03	30.458	30.458	30.458	30.458	13.227	0
2022-04-29	30.594	30.775	30.458	30.458	13.227	28,682
2022-04-28	30.639	30.639	30.594	30.594	13.286	11,031
2022-04-27	30.730	30.820	30.231	30.231	13.128	189,745
2022-04-26	31.047	31.636	30.956	30.956	13.443	41,920
2022-04-25	31.727	32.271	31.183	31.274	13.581	61,777
2022-04-22	32.815	33.358	31.002	32.724	14.211	324,331
2022-04-21	31.002	34.265	31.002	33.404	14.506	591,298
2022-04-20	30.548	31.364	30.548	31.183	13.542	30,888
2022-04-19	31.047	31.409	30.820	30.820	13.384	63,983
2022-04-18	30.684	30.866	30.548	30.820	13.384	59,571
2022-04-15	30.458	30.775	30.458	30.458	13.227	33,095
2022-04-14	30.503	30.503	30.458	30.458	13.227	30,888
2022-04-13	30.503	30.639	30.458	30.458	13.227	46,333
2022-04-12	30.412	31.183	30.412	31.002	13.463	70,602
2022-04-11	30.639	31.364	30.412	30.412	13.207	108,110
2022-04-08	31.364	31.364	31.364	31.364	13.621	0
2022-04-07	30.684	31.364	30.684	31.364	13.621	13,238
2022-04-06	30.594	30.639	30.594	30.639	13.306	6,619
2022-04-01	30.548	31.002	30.548	30.548	13.266	8,825
2022-03-31	30.594	30.594	30.594	30.594	13.286	4,412
2022-03-30	30.548	30.594	30.548	30.594	13.286	15,444
2022-03-29	30.730	30.775	30.639	30.639	13.306	8,825
2022-03-28	30.820	30.820	30.775	30.775	13.365	8,825
2022-03-25	30.820	30.820	30.775	30.775	13.365	4,412
2022-03-24	30.458	30.503	30.458	30.503	13.247	6,619
2022-03-23	30.639	30.639	30.639	30.639	13.306	8,825
2022-03-22	30.458	30.730	30.458	30.639	13.306	11,031
2022-03-21	30.367	30.639	30.367	30.639	13.306	17,650
2022-03-18	30.639	30.639	30.639	30.639	13.306	0
2022-03-17	30.639	30.639	30.639	30.639	13.306	15,444
2022-03-16	30.548	30.548	30.548	30.548	13.266	2,206
2022-03-15	30.730	30.730	30.594	30.594	13.286	8,825
2022-03-14	30.820	30.820	30.639	30.684	13.325	8,825
2022-03-11	31.138	31.138	31.002	31.002	13.463	19,857
2022-03-10	31.092	31.092	31.092	31.092	13.502	4,412
2022-03-09	31.047	31.047	31.047	31.047	13.483	2,206
2022-03-08	31.002	31.002	31.002	31.002	13.463	15,444
2022-03-07	31.681	31.681	31.681	31.681	13.758	0
2022-03-04	31.863	31.863	31.274	31.681	13.758	11,031
2022-03-03	31.817	31.817	31.817	31.817	13.817	4,412
2022-03-02	31.863	31.863	31.863	31.863	13.837	2,206
2022-03-01	31.274	31.274	31.274	31.274	13.581	0
2022-02-25	31.319	31.319	31.274	31.274	13.581	11,031
2022-02-24	31.319	31.319	31.274	31.319	13.601	13,238
2022-02-23	31.319	31.319	31.319	31.319	13.601	0
2022-02-22	31.319	31.319	31.319	31.319	13.601	0
2022-02-21	31.364	31.364	31.319	31.319	13.601	19,857
2022-02-18	31.364	31.364	31.364	31.364	13.621	0
2022-02-17	31.364	31.364	31.364	31.364	13.621	2,206
2022-02-16	31.364	31.364	31.364	31.364	13.621	2,206

← NewerPage 19 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.