Johnson Chemical Pharmaceutical Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	70.900	70.900	68.800	68.800	33.664	52,000
2025-10-22	69.400	69.500	69.300	69.300	33.908	10,000
2025-10-21	68.500	69.400	68.500	69.400	33.957	54,060
2025-10-20	69.900	69.900	68.200	68.500	33.517	16,000
2025-10-17	68.100	69.300	68.100	68.800	33.664	30,000
2025-10-16	68.700	69.200	68.000	69.000	33.762	44,000
2025-10-15	69.000	69.000	69.000	69.000	33.762	12,100
2025-10-14	70.500	70.500	69.900	69.900	34.202	6,000
2025-10-13	70.000	70.500	70.000	70.500	34.495	10,100
2025-10-09	69.700	71.100	69.700	69.800	34.153	18,000
2025-10-08	70.000	70.100	69.100	70.100	34.300	40,000
2025-10-07	69.300	70.100	69.300	70.100	34.300	56,040
2025-10-03	71.500	71.500	71.000	71.100	34.789	30,000
2025-10-02	72.600	72.600	72.000	72.600	35.523	30,264
2025-10-01	71.200	72.400	71.000	72.000	35.229	55,194
2025-09-30	71.500	71.600	71.400	71.600	35.034	6,210
2025-09-29	1,000,000.00	1,000,000.00	1,000,000.00	1,000,000.00	978,593.27	0
2025-09-26	73.300	73.300	70.800	71.700	35.083	154,000
2025-09-25	74.400	75.000	73.200	73.300	35.865	166,100
2025-09-24	75.000	77.900	74.000	75.000	36.697	916,000
2025-09-23	76.900	80.400	73.500	74.700	36.551	2,244,642
2025-09-22	75.700	77.000	74.300	77.000	37.676	688,680
2025-09-19	76.000	76.200	73.900	76.000	37.187	367,046
2025-09-18	74.700	76.200	74.600	76.000	37.187	356,600
2025-09-17	73.600	74.500	73.400	74.500	36.453	220,000
2025-09-16	71.000	73.000	71.000	73.000	35.719	266,120
2025-09-15	71.000	71.700	68.800	71.000	34.740	132,200
2025-09-12	71.400	71.800	70.000	71.000	34.740	179,962
2025-09-11	68.100	71.800	68.100	71.000	34.740	400,206
2025-09-10	67.500	68.600	67.500	67.800	33.174	88,200
2025-09-09	67.000	67.500	65.500	67.400	32.979	192,000
2025-09-08	64.200	66.900	63.700	66.800	32.685	278,000
2025-09-05	63.800	64.400	63.400	63.700	31.168	62,700
2025-09-04	64.500	64.500	63.200	64.000	31.315	42,004
2025-09-03	64.300	65.400	64.300	64.900	31.755	54,032
2025-09-02	64.500	64.500	63.900	64.400	31.511	48,040
2025-09-01	64.100	64.200	63.200	64.100	31.364	152,000
2025-08-29	64.200	65.500	64.000	64.300	31.462	92,044
2025-08-28	63.700	64.000	62.700	64.000	31.315	26,000
2025-08-27	64.100	64.400	63.500	64.400	31.511	60,000
2025-08-26	65.000	65.300	64.100	64.200	31.413	26,000
2025-08-25	64.500	64.700	64.300	64.700	31.658	76,000
2025-08-22	64.100	64.700	64.000	64.500	31.560	80,000
2025-08-21	64.300	64.500	63.800	63.800	31.217	40,000
2025-08-20	64.000	64.000	63.300	63.400	31.021	40,000
2025-08-19	63.900	64.100	63.400	63.400	31.021	42,020
2025-08-18	62.000	66.600	62.000	63.800	31.217	68,000
2025-08-15	62.600	62.600	61.900	62.500	30.581	62,000
2025-08-14	61.400	62.600	61.300	62.500	30.581	64,000
2025-08-13	62.200	62.600	62.200	62.600	30.630	28,000
2025-08-12	63.000	63.000	62.100	62.700	30.679	56,000
2025-08-11	63.300	64.100	62.000	62.900	30.777	80,200
2025-08-08	63.200	63.500	62.800	63.400	31.021	66,000
2025-08-07	60.000	63.800	60.000	62.900	30.777	174,000
2025-08-06	57.600	59.000	57.500	58.800	28.771	48,020
2025-08-05	58.600	58.600	57.800	58.400	28.575	34,080
2025-08-04	58.900	58.900	56.900	58.600	28.673	22,416
2025-08-01	57.700	57.700	57.700	57.700	28.232	0
2025-07-31	56.800	57.700	56.700	57.700	28.232	32,000
2025-07-30	57.600	57.800	56.600	57.800	28.281	54,100

← NewerPage 5 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.