Johnson Chemical Pharmaceutical Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	31.319	31.319	31.319	31.319	13.601	2,206
2022-02-14	31.319	31.319	31.319	31.319	13.601	0
2022-02-11	31.274	31.319	31.274	31.319	13.601	4,412
2022-02-10	31.636	31.636	31.500	31.500	13.680	6,619
2022-02-09	31.319	31.681	31.274	31.681	13.758	8,825
2022-02-08	31.727	31.727	31.727	31.727	13.778	0
2022-02-07	31.727	31.727	31.727	31.727	13.778	8,825
2022-01-26	31.455	31.455	31.455	31.455	13.660	4,412
2022-01-25	31.455	31.455	31.364	31.364	13.621	6,619
2022-01-24	31.455	31.455	31.455	31.455	13.660	8,825
2022-01-21	31.364	31.455	31.364	31.364	13.621	8,825
2022-01-20	31.727	31.772	31.319	31.364	13.621	24,269
2022-01-19	31.727	31.727	31.727	31.727	13.778	0
2022-01-18	32.044	32.044	31.727	31.727	13.778	8,825
2022-01-17	31.817	31.817	31.817	31.817	13.817	0
2022-01-14	31.727	31.817	31.727	31.817	13.817	6,619
2022-01-13	31.727	31.727	31.636	31.727	13.778	24,269
2022-01-12	31.545	31.545	31.545	31.545	13.699	0
2022-01-11	31.591	31.591	31.545	31.545	13.699	11,031
2022-01-10	31.727	31.727	31.727	31.727	13.778	2,206
2022-01-07	31.681	31.727	31.636	31.727	13.778	8,825
2022-01-06	31.681	32.180	31.681	32.180	13.975	11,031
2022-01-05	31.908	31.908	31.681	31.681	13.758	26,476
2022-01-04	31.817	31.817	31.772	31.817	13.817	13,238
2022-01-03	31.727	31.727	31.727	31.727	13.778	4,412
2021-12-30	31.772	31.772	31.772	31.772	13.798	0
2021-12-29	31.817	31.817	31.727	31.772	13.798	15,444
2021-12-28	32.271	32.316	31.999	31.999	13.896	8,825
2021-12-27	31.681	31.772	31.681	31.772	13.798	4,412
2021-12-24	31.908	31.908	31.908	31.908	13.857	8,825
2021-12-23	31.908	32.089	31.681	31.863	13.837	105,904
2021-12-22	31.908	31.908	31.863	31.863	13.837	4,412
2021-12-21	32.089	32.135	31.817	31.817	13.817	37,507
2021-12-20	32.089	32.588	32.089	32.588	14.152	17,650
2021-12-17	32.588	32.724	31.999	32.588	14.152	24,269
2021-12-16	32.361	32.633	32.316	32.633	14.172	17,650
2021-12-15	31.953	32.361	31.908	32.361	14.054	41,920
2021-12-14	31.999	31.999	31.953	31.953	13.876	11,031
2021-12-13	32.044	32.044	31.817	31.908	13.857	11,031
2021-12-10	32.044	32.044	32.044	32.044	13.916	0
2021-12-09	32.044	32.044	32.044	32.044	13.916	4,412
2021-12-08	32.361	32.361	31.863	31.863	13.837	6,619
2021-12-07	31.999	31.999	31.999	31.999	13.896	2,206
2021-12-06	31.999	31.999	31.999	31.999	13.896	8,825
2021-12-03	31.863	31.908	31.863	31.908	13.857	6,619
2021-12-02	31.817	31.817	31.817	31.817	13.817	2,206
2021-12-01	32.089	32.089	32.089	32.089	13.935	0
2021-11-30	32.135	32.135	32.089	32.089	13.935	11,031
2021-11-29	31.772	31.772	31.772	31.772	13.798	24,269
2021-11-26	32.089	32.361	32.089	32.361	14.054	6,619
2021-11-25	32.271	32.271	32.271	32.271	14.014	0
2021-11-24	32.452	32.452	32.271	32.271	14.014	4,412
2021-11-23	32.452	32.452	32.089	32.361	14.054	11,031
2021-11-22	32.089	32.271	32.089	32.271	14.014	19,857
2021-11-19	32.180	32.180	32.180	32.180	13.975	8,825
2021-11-18	32.361	32.361	32.180	32.225	13.995	22,063
2021-11-17	32.452	32.452	32.452	32.452	14.093	0
2021-11-16	32.452	32.452	32.452	32.452	14.093	0
2021-11-15	33.630	33.630	32.271	32.452	14.093	19,857
2021-11-12	32.815	33.086	32.543	32.633	14.172	46,333

← NewerPage 20 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.