Johnson Chemical Pharmaceutical Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	72.300	72.300	69.600	70.500	33.543	122,000
2025-05-02	70.500	73.000	70.500	73.000	34.733	357,304
2025-04-30	69.600	70.700	69.300	70.400	33.496	112,000
2025-04-29	69.300	69.600	68.500	69.600	33.115	46,000
2025-04-28	68.800	69.300	68.500	69.300	32.972	42,040
2025-04-25	66.800	67.900	66.800	67.900	32.306	24,000
2025-04-24	67.500	67.900	67.100	67.900	32.306	32,000
2025-04-23	68.900	69.100	67.200	67.200	31.973	56,050
2025-04-22	67.000	67.500	65.500	67.500	32.116	35,066
2025-04-21	68.400	68.400	66.700	67.100	31.926	48,260
2025-04-18	69.000	69.100	68.000	68.300	32.497	44,002
2025-04-17	69.100	69.100	68.000	68.400	32.544	20,006
2025-04-16	68.600	71.400	68.200	69.000	32.830	142,000
2025-04-15	65.000	67.300	64.900	67.300	32.021	102,000
2025-04-14	67.900	67.900	64.900	64.900	30.879	50,018
2025-04-11	67.300	67.300	64.300	65.400	31.117	246,000
2025-04-10	71.100	71.100	67.000	67.300	32.021	324,044
2025-04-09	67.000	67.400	61.500	65.900	31.355	1,608,000
2025-04-08	58.000	67.800	58.000	67.800	32.259	1,208,052
2025-04-07	64.400	64.600	64.400	64.400	30.641	456,000
2025-04-02	70.300	72.800	70.100	71.500	34.019	350,490
2025-04-01	72.800	72.800	70.000	70.300	33.448	324,400
2025-03-31	71.000	72.800	70.600	72.800	34.638	106,564
2025-03-28	72.000	72.900	70.800	72.700	34.590	164,000
2025-03-27	73.100	73.200	71.800	73.100	34.780	152,000
2025-03-26	74.100	76.400	73.000	73.200	34.828	185,800
2025-03-25	75.100	75.100	73.600	74.100	35.256	66,000
2025-03-24	75.100	77.000	74.600	74.800	35.589	158,000
2025-03-21	77.100	77.100	74.900	75.000	35.684	222,000
2025-03-20	78.300	80.000	77.000	77.000	36.636	408,050
2025-03-19	81.600	82.000	78.200	78.300	37.254	426,000
2025-03-18	82.700	83.300	80.100	82.000	39.015	590,004
2025-03-17	85.800	85.800	82.200	82.600	39.300	720,022
2025-03-14	85.900	87.000	84.500	84.800	40.347	490,002
2025-03-13	87.400	87.400	86.000	86.100	40.966	311,098
2025-03-12	86.600	87.700	86.500	87.400	41.584	244,006
2025-03-11	85.000	88.300	83.000	86.600	41.204	1,105,218
2025-03-10	86.100	86.100	84.000	85.100	40.490	472,032
2025-03-07	85.600	86.500	84.700	85.900	40.870	664,542
2025-03-06	84.200	85.200	83.300	85.000	40.442	1,007,162
2025-03-05	81.400	82.900	81.300	82.500	39.253	632,432
2025-03-04	79.700	80.300	79.500	80.300	38.206	144,400
2025-03-03	81.200	82.000	78.500	80.300	38.206	395,888
2025-02-27	81.600	81.700	80.600	80.600	38.349	870,558
2025-02-26	75.100	82.000	75.100	79.800	37.968	1,588,934
2025-02-25	72.000	75.300	72.000	75.100	35.732	406,600
2025-02-24	70.600	75.400	70.500	72.000	34.257	230,356
2025-02-21	69.900	70.400	69.500	69.700	33.163	40,040
2025-02-20	70.000	70.500	69.900	69.900	33.258	88,000
2025-02-19	71.200	71.200	70.200	70.300	33.448	180,240
2025-02-18	70.400	70.500	70.300	70.400	33.496	228,000
2025-02-17	71.400	71.400	70.500	70.900	33.734	16,000
2025-02-14	71.800	71.800	70.400	70.400	33.496	68,000
2025-02-13	71.800	71.800	70.500	70.800	33.686	84,794
2025-02-12	70.700	71.200	70.100	71.000	33.781	114,004
2025-02-11	70.100	70.700	70.100	70.700	33.638	34,030
2025-02-10	70.000	70.700	69.900	69.900	33.258	94,000
2025-02-07	70.100	70.500	70.000	70.300	33.448	80,034
2025-02-06	70.000	70.300	69.800	69.900	33.258	56,028
2025-02-05	70.500	70.800	69.700	70.000	33.305	214,058

← NewerPage 7 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.