Johnson Chemical Pharmaceutical Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	57.500	57.600	56.900	57.400	28.086	70,300
2025-07-28	58.500	58.600	58.000	58.100	28.428	30,000
2025-07-25	58.700	59.500	57.800	59.500	29.113	13,618
2025-07-24	58.500	58.600	57.100	58.600	28.673	20,000
2025-07-23	58.600	58.800	58.600	58.700	28.722	22,004
2025-07-22	59.300	60.000	58.000	58.500	28.624	156,000
2025-07-21	60.000	61.100	59.400	60.100	29.407	126,524
2025-07-18	61.000	61.000	60.600	60.700	29.700	22,334
2025-07-17	61.000	61.200	61.000	61.000	29.847	18,332
2025-07-16	61.200	61.200	61.100	61.100	29.896	22,008
2025-07-15	62.100	62.100	61.000	61.000	29.847	58,540
2025-07-14	62.400	62.500	62.000	62.000	30.336	32,000
2025-07-11	62.000	63.700	62.000	62.400	30.532	22,000
2025-07-10	62.600	62.600	62.500	62.500	30.581	14,020
2025-07-09	61.200	63.400	61.200	63.400	31.021	12,000
2025-07-08	63.500	63.500	61.400	63.400	31.021	12,000
2025-07-07	64.900	64.900	64.900	64.900	31.755	0
2025-07-04	64.900	64.900	64.900	64.900	31.755	0
2025-07-03	64.100	64.900	62.800	64.900	31.755	40,000
2025-07-02	62.600	63.700	62.600	63.700	31.168	24,000
2025-07-01	63.000	63.000	62.200	62.600	30.630	23,000
2025-06-30	62.700	62.800	61.800	61.800	30.239	22,040
2025-06-27	62.500	62.900	62.500	62.900	30.777	10,232
2025-06-26	61.300	63.000	61.300	62.700	30.679	26,000
2025-06-25	64.000	65.400	63.400	63.400	30.165	78,200
2025-06-24	65.000	65.100	64.500	65.100	30.974	24,016
2025-06-23	65.700	66.100	65.000	65.000	30.926	40,000
2025-06-20	66.100	67.000	65.500	65.700	31.260	42,040
2025-06-19	67.800	68.600	65.600	66.000	31.402	84,532
2025-06-18	68.700	68.700	67.600	67.600	32.164	20,000
2025-06-17	68.000	68.700	66.800	66.800	31.783	32,014
2025-06-16	68.200	68.300	66.700	67.500	32.116	44,012
2025-06-13	68.500	68.500	67.500	67.500	32.116	56,008
2025-06-12	68.700	69.200	68.300	68.400	32.544	56,000
2025-06-11	69.100	69.700	68.200	69.200	32.925	70,000
2025-06-10	69.800	70.200	69.000	69.700	33.163	82,000
2025-06-09	66.700	70.300	66.700	69.900	33.258	126,396
2025-06-06	64.300	66.500	64.300	66.500	31.640	48,400
2025-06-05	63.300	64.700	63.200	64.200	30.546	60,082
2025-06-04	63.200	64.500	63.000	64.000	30.451	134,132
2025-06-03	66.700	66.700	62.300	63.100	30.022	112,332
2025-06-02	65.400	65.400	63.900	64.100	30.498	130,000
2025-05-29	65.000	65.500	65.000	65.300	31.069	38,000
2025-05-28	66.200	66.200	65.000	65.300	31.069	92,678
2025-05-27	66.700	66.900	66.100	66.100	31.450	90,532
2025-05-26	66.800	66.900	66.700	66.700	31.735	60,200
2025-05-23	66.700	66.800	66.500	66.800	31.783	44,000
2025-05-22	68.900	68.900	66.000	66.700	31.735	298,030
2025-05-21	69.600	70.900	67.200	68.800	32.734	262,000
2025-05-20	72.500	72.500	68.400	69.100	32.877	174,000
2025-05-19	71.000	72.900	69.800	70.600	33.591	224,000
2025-05-16	69.900	70.400	69.800	70.300	33.448	52,000
2025-05-15	69.600	70.300	69.500	69.800	33.210	50,020
2025-05-14	70.200	70.200	69.000	69.100	32.877	174,068
2025-05-13	70.100	71.900	69.500	69.700	33.163	402,000
2025-05-12	69.500	70.500	69.000	69.700	33.163	168,170
2025-05-09	70.100	71.100	69.100	69.600	33.115	624,208
2025-05-08	70.500	70.500	70.000	70.500	33.543	18,040
2025-05-07	70.500	71.200	69.800	70.500	33.543	84,000
2025-05-06	69.800	70.700	69.500	70.700	33.638	34,000

← NewerPage 6 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.