Johnson Chemical Pharmaceutical Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	48.100	48.900	47.000	48.900	24.450	52,000
2026-07-21	48.800	48.800	48.800	48.800	24.400	4,000
2026-07-20	50.200	50.200	48.000	49.400	24.700	24,000
2026-07-17	50.400	50.400	48.000	48.000	24.000	44,020
2026-07-16	48.050	48.500	48.050	48.450	24.225	14,040
2026-07-15	48.500	49.950	47.600	49.000	24.500	38,200
2026-07-14	49.950	49.950	49.950	49.950	24.975	4,000
2026-07-13	48.300	49.950	48.300	49.950	24.975	4,000
2026-07-10	50.000	50.000	50.000	50.000	25.000	0
2026-07-09	51.300	51.300	50.000	50.000	25.000	30,000
2026-07-08	48.400	48.800	48.400	48.800	24.400	20,000
2026-07-07	48.650	48.650	48.400	48.400	24.200	10,000
2026-07-06	49.200	49.200	48.900	48.950	24.475	30,000
2026-07-03	49.500	50.200	48.500	50.200	24.563	88,000
2026-07-02	48.550	49.050	48.550	49.050	24.000	16,000
2026-07-01	49.450	49.450	48.550	48.550	23.755	14,000
2026-06-30	49.200	49.250	48.100	48.750	23.853	98,000
2026-06-29	49.450	49.700	49.150	49.150	24.049	126,020
2026-06-26	49.850	49.850	49.400	49.500	24.220	30,000
2026-06-25	50.600	51.000	49.400	49.550	24.245	194,020
2026-06-24	50.700	51.800	50.600	51.200	25.052	50,000
2026-06-23	52.200	52.200	51.000	52.100	25.492	78,012
2026-06-22	53.900	53.900	52.000	52.400	25.639	108,000
2026-06-18	53.700	53.700	52.800	52.800	25.835	14,040
2026-06-17	53.500	53.700	53.100	53.700	26.275	8,000
2026-06-16	52.500	55.000	51.800	53.400	26.128	56,060
2026-06-15	53.800	53.800	52.600	52.600	25.737	54,560
2026-06-12	54.800	55.000	52.000	54.100	26.471	148,020
2026-06-11	54.000	54.000	52.600	53.700	26.275	86,000
2026-06-10	55.000	55.100	55.000	55.000	26.911	26,000
2026-06-09	54.700	55.000	54.700	55.000	26.911	14,200
2026-06-08	55.400	55.400	54.300	54.700	26.765	44,110
2026-06-05	56.000	56.500	54.100	55.700	27.254	36,000
2026-06-04	55.500	56.000	54.500	55.400	27.107	24,000
2026-06-03	55.600	55.600	54.500	55.000	26.911	71,066
2026-06-02	56.300	57.400	55.700	55.700	27.254	84,000
2026-06-01	56.800	57.200	56.100	56.900	27.841	82,000
2026-05-29	56.500	57.000	56.000	57.000	27.890	126,040
2026-05-28	56.300	57.200	55.100	56.500	27.645	96,266
2026-05-27	57.700	58.000	55.500	56.500	27.645	152,006
2026-05-26	54.500	58.100	54.500	56.800	27.792	94,008
2026-05-25	56.100	56.200	54.500	54.500	26.667	50,100
2026-05-22	56.800	56.800	56.800	56.800	27.792	2,000
2026-05-21	56.700	58.000	56.100	58.000	28.379	41,904
2026-05-20	58.100	58.100	57.300	57.300	28.037	22,000
2026-05-19	57.400	58.300	56.800	58.100	28.428	178,010
2026-05-18	57.800	58.100	57.000	58.100	28.428	114,080
2026-05-15	56.500	58.000	56.500	58.000	28.379	202,120
2026-05-14	56.000	57.000	55.200	57.000	27.890	118,000
2026-05-13	54.000	56.000	53.700	56.000	27.401	150,110
2026-05-12	53.500	55.000	53.400	54.400	26.618	104,000
2026-05-11	53.000	54.000	53.000	54.000	26.422	114,000
2026-05-08	53.900	54.900	53.100	53.100	25.982	120,190
2026-05-07	55.000	55.100	54.200	54.500	26.667	120,280
2026-05-06	55.100	55.200	54.200	55.100	26.960	176,000
2026-05-05	55.000	56.000	54.300	55.200	27.009	146,110
2026-05-04	54.000	55.500	53.900	55.500	27.156	124,000
2026-04-30	53.300	55.000	53.200	55.000	26.911	60,042
2026-04-29	53.700	54.800	52.500	54.800	26.814	104,120
2026-04-28	53.200	54.000	52.500	53.900	26.373	108,000

← NewerPage 2 of 3 · 126 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.