Johnson Chemical Pharmaceutical Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	53.200	54.000	52.500	53.900	26.373	108,000
2026-04-27	51.600	54.000	51.500	53.500	26.177	114,000
2026-04-24	52.100	53.500	52.100	53.000	25.933	114,000
2026-04-23	51.800	52.400	50.900	52.200	25.541	178,200
2026-04-22	51.500	52.500	51.000	52.000	25.443	162,000
2026-04-21	52.300	52.300	51.400	51.700	25.297	52,000
2026-04-20	52.000	52.700	51.500	52.400	25.639	60,000
2026-04-17	53.200	53.200	50.600	52.800	25.835	184,600
2026-04-16	54.500	54.800	54.000	54.100	26.471	48,080
2026-04-15	53.600	54.000	53.400	54.000	26.422	52,000
2026-04-14	54.300	54.700	53.100	54.500	26.667	70,000
2026-04-13	54.200	56.000	52.400	56.000	27.401	120,172
2026-04-10	55.000	55.000	53.900	54.300	26.569	34,000
2026-04-09	56.000	57.700	54.700	55.000	26.911	48,230
2026-04-08	55.200	57.500	55.200	55.700	27.254	62,400
2026-04-07	54.500	59.900	54.500	55.200	27.009	82,000
2026-04-02	55.500	55.500	54.600	54.600	26.716	24,036
2026-04-01	54.200	55.900	54.200	55.900	27.352	74,200
2026-03-31	54.200	54.200	52.300	54.100	26.471	38,090
2026-03-30	54.000	54.400	54.000	54.200	26.520	8,000
2026-03-27	55.000	55.000	53.100	54.100	26.471	50,008
2026-03-26	55.000	55.000	54.200	54.500	26.667	32,000
2026-03-25	55.000	55.000	54.900	55.000	26.911	46,000
2026-03-24	55.000	55.000	55.000	55.000	26.911	4,000
2026-03-23	54.500	55.000	53.000	55.000	26.911	72,220
2026-03-20	55.000	55.000	54.500	54.500	26.667	18,320
2026-03-19	55.000	55.800	54.400	54.800	26.814	96,000
2026-03-18	54.300	55.500	54.100	54.300	26.569	68,100
2026-03-17	55.900	55.900	55.000	55.000	26.911	20,050
2026-03-16	56.200	56.200	54.000	55.700	27.254	34,640
2026-03-13	55.000	56.200	54.000	56.200	27.499	84,000
2026-03-12	56.500	56.500	56.500	56.500	27.645	2,000
2026-03-11	56.000	57.000	56.000	56.500	27.645	24,000
2026-03-10	56.400	56.500	56.400	56.500	27.645	8,030
2026-03-09	56.500	56.500	56.500	56.500	27.645	14,000
2026-03-06	56.500	56.500	56.500	56.500	27.645	14,664
2026-03-05	56.000	56.200	55.200	56.200	27.499	28,600
2026-03-04	56.800	56.800	54.100	54.100	26.471	78,394
2026-03-03	57.500	57.500	55.400	56.800	27.792	50,040
2026-03-02	55.200	56.900	55.200	56.900	27.841	48,424
2026-02-26	56.700	56.700	56.000	56.500	27.645	100,224
2026-02-25	57.000	57.500	56.400	56.700	27.743	68,110
2026-02-24	57.300	57.300	56.300	57.000	27.890	32,000
2026-02-23	57.000	57.000	57.000	57.000	27.890	4,000
2026-02-11	56.600	56.700	56.600	56.700	27.743	4,006
2026-02-10	56.900	56.900	56.500	56.900	27.841	54,000
2026-02-09	56.700	57.700	56.500	57.100	27.939	14,000
2026-02-06	56.900	57.400	56.600	56.700	27.743	68,040
2026-02-05	58.100	58.100	57.000	57.400	28.086	32,012
2026-02-04	57.100	58.100	57.100	58.100	28.428	12,000
2026-02-03	56.600	59.800	56.500	58.200	28.477	32,400
2026-02-02	57.000	57.200	56.500	57.100	27.939	106,000
2026-01-30	57.200	57.400	57.200	57.400	28.086	12,000
2026-01-29	57.500	58.000	57.500	57.600	28.184	76,032
2026-01-28	58.000	58.100	58.000	58.000	28.379	44,000
2026-01-27	58.900	58.900	57.600	58.000	28.379	82,000
2026-01-26	59.700	59.700	59.700	59.700	29.211	4,000
2026-01-23	58.300	58.900	58.200	58.200	28.477	104,634
2026-01-22	59.000	59.200	58.600	58.600	28.673	62,006
2026-01-21	60.900	60.900	60.900	60.900	29.798	0

← NewerPage 3 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.