Johnson Chemical Pharmaceutical Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	60.500	61.000	60.100	60.900	29.798	66,100
2026-01-19	59.300	60.500	59.100	60.500	29.602	84,000
2026-01-16	60.000	60.000	59.000	59.000	28.869	100,392
2026-01-15	58.900	59.400	58.900	59.400	29.064	24,000
2026-01-14	60.000	60.000	59.500	59.500	29.113	14,000
2026-01-13	60.300	60.300	60.300	60.300	29.505	2,000
2026-01-12	59.500	60.300	59.500	60.300	29.505	36,000
2026-01-09	58.000	59.600	57.600	59.600	29.162	22,000
2026-01-08	58.000	58.900	57.000	58.900	28.820	98,010
2026-01-07	59.300	59.300	58.300	58.300	28.526	46,000
2026-01-06	59.500	59.500	59.000	59.500	29.113	38,000
2026-01-05	60.000	60.000	59.200	59.300	29.015	16,000
2026-01-02	60.200	60.200	59.300	60.000	29.358	20,000
2025-12-31	59.100	60.000	59.100	59.200	28.966	22,110
2025-12-30	59.200	59.200	59.000	59.100	28.917	12,000
2025-12-29	61.500	61.500	60.200	60.300	29.505	12,000
2025-12-26	60.200	60.200	60.100	60.100	29.407	22,012
2025-12-24	59.700	60.800	59.700	60.500	29.602	40,400
2025-12-23	59.500	59.500	59.500	59.500	29.113	6,000
2025-12-22	59.500	60.000	59.500	59.700	29.211	38,000
2025-12-19	59.700	59.700	59.700	59.700	29.211	0
2025-12-18	59.000	59.700	59.000	59.700	29.211	28,006
2025-12-17	59.300	59.300	58.700	59.000	28.869	12,000
2025-12-16	59.000	59.500	58.800	59.300	29.015	18,000
2025-12-15	59.500	60.000	59.100	59.100	28.917	26,000
2025-12-12	59.600	59.800	59.200	59.700	29.211	58,010
2025-12-11	60.600	60.700	60.000	60.000	29.358	56,040
2025-12-10	61.100	61.400	60.700	61.000	29.847	20,000
2025-12-09	61.000	61.600	60.900	61.400	30.043	68,000
2025-12-08	60.900	60.900	60.200	60.800	29.749	30,200
2025-12-05	61.000	61.000	61.000	61.000	29.847	2,000
2025-12-04	61.500	61.600	61.500	61.600	30.141	16,000
2025-12-03	61.500	61.500	61.500	61.500	30.092	10,000
2025-12-02	61.000	61.000	60.900	61.000	29.847	14,000
2025-12-01	60.900	61.000	60.900	61.000	29.847	20,488
2025-11-28	61.000	61.500	60.900	60.900	29.798	44,100
2025-11-27	61.100	61.100	61.000	61.000	29.847	8,000
2025-11-26	61.000	61.100	61.000	61.100	29.896	6,100
2025-11-25	61.000	61.100	60.700	61.000	29.847	48,000
2025-11-24	61.600	61.600	61.200	61.200	29.945	8,000
2025-11-21	60.100	62.800	60.100	61.500	30.092	138,000
2025-11-20	61.200	64.200	61.200	61.600	30.141	56,100
2025-11-19	62.000	62.000	60.900	61.200	29.945	36,000
2025-11-18	62.600	62.700	62.000	62.000	30.336	54,316
2025-11-17	63.800	63.800	63.200	63.200	30.924	15,598
2025-11-14	64.000	64.000	63.700	63.800	31.217	20,000
2025-11-13	64.100	64.800	64.100	64.800	31.706	8,000
2025-11-12	64.800	64.800	64.300	64.300	31.462	36,040
2025-11-11	65.100	65.100	64.500	65.000	31.804	40,000
2025-11-10	66.200	66.200	65.100	65.100	31.853	44,100
2025-11-07	68.600	68.600	66.500	66.500	32.538	20,000
2025-11-06	68.800	69.200	64.700	67.100	32.832	126,000
2025-11-05	66.600	67.500	66.600	67.500	33.028	8,000
2025-11-04	67.600	67.800	66.600	66.600	32.587	18,000
2025-11-03	67.100	67.100	66.600	66.600	32.587	26,100
2025-10-31	67.700	67.800	67.000	67.000	32.783	32,000
2025-10-30	69.500	69.500	68.000	68.000	33.272	16,212
2025-10-29	67.800	68.000	67.700	67.800	33.174	26,000
2025-10-28	68.800	68.800	68.400	68.400	33.468	31,598
2025-10-27	68.600	68.600	68.600	68.600	33.566	4,000

← NewerPage 4 of 21 · 1,220 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.