Johnson Chemical Pharmaceutical Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	71.800	71.800	70.200	70.900	33.734	194,240
2025-02-03	70.300	70.300	68.000	70.000	33.305	134,000
2025-01-22	70.800	71.200	70.300	70.300	33.448	158,000
2025-01-21	71.700	72.300	71.000	71.000	33.781	102,000
2025-01-20	72.200	72.200	71.700	71.900	34.209	60,000
2025-01-17	72.900	72.900	71.200	72.300	34.400	34,000
2025-01-16	72.500	72.500	71.200	71.200	33.876	82,000
2025-01-15	73.600	73.600	71.500	71.500	34.019	184,000
2025-01-14	75.100	75.100	72.400	72.700	34.590	402,000
2025-01-13	74.200	76.500	73.000	75.300	35.827	1,044,000
2025-01-10	71.800	73.200	70.500	72.900	34.685	1,344,000
2025-01-09	71.800	71.800	70.700	70.700	33.638	56,000
2025-01-08	72.000	72.000	71.600	71.900	34.209	38,000
2025-01-07	71.500	72.200	71.100	72.000	34.257	182,000
2025-01-06	71.000	72.000	70.100	71.900	34.209	160,000
2025-01-03	70.200	71.600	70.200	71.100	33.829	166,000
2025-01-02	72.000	72.000	70.100	71.100	33.829	152,000
2024-12-31	69.700	71.500	69.200	71.500	34.019	72,000
2024-12-30	71.000	72.000	69.000	69.700	33.163	152,000
2024-12-27	71.100	72.900	70.700	71.000	33.781	238,000
2024-12-26	70.700	72.500	70.700	71.000	33.781	112,000
2024-12-25	72.800	72.800	70.500	71.500	34.019	42,000
2024-12-24	72.800	73.000	71.700	71.700	34.114	194,000
2024-12-23	70.500	71.800	70.500	71.600	34.067	158,000
2024-12-20	71.900	72.800	70.500	71.600	34.067	106,000
2024-12-19	73.100	73.100	70.500	70.700	33.638	148,000
2024-12-18	73.600	75.300	72.500	73.200	34.828	262,000
2024-12-17	70.500	73.600	70.500	73.600	35.018	544,000
2024-12-16	70.300	71.200	70.000	70.500	33.543	126,000
2024-12-13	70.300	70.900	70.100	70.200	33.401	46,000
2024-12-12	70.300	71.000	68.500	70.600	33.591	102,000
2024-12-11	70.000	70.800	69.500	70.800	33.686	20,000
2024-12-10	71.600	71.600	69.900	70.100	33.353	70,000
2024-12-09	69.800	71.000	69.000	71.000	33.781	172,000
2024-12-06	68.500	69.500	68.500	69.500	33.068	90,000
2024-12-05	69.100	69.100	68.600	68.700	32.687	112,000
2024-12-04	70.000	70.000	68.500	68.500	32.592	130,000
2024-12-03	70.400	70.400	68.100	69.700	33.163	240,000
2024-12-02	70.000	71.900	69.000	69.700	33.163	66,000
2024-11-29	70.300	75.000	68.700	75.000	35.684	44,000
2024-11-28	71.200	71.200	67.000	69.400	33.020	130,000
2024-11-27	73.500	73.500	69.100	69.100	32.877	164,000
2024-11-26	68.800	70.200	67.800	70.000	33.305	164,000
2024-11-25	68.300	70.200	68.300	69.100	32.877	66,000
2024-11-22	70.500	70.500	69.000	69.100	32.877	130,000
2024-11-21	70.500	70.500	69.200	70.100	33.353	12,000
2024-11-20	71.500	71.500	70.000	70.000	33.305	82,608
2024-11-19	72.900	72.900	70.800	71.300	33.924	38,000
2024-11-18	72.800	72.800	70.500	71.000	33.781	94,000
2024-11-15	73.200	74.000	73.100	73.300	34.876	110,000
2024-11-14	74.800	74.800	72.800	73.200	34.828	72,000
2024-11-13	73.800	73.800	73.300	73.300	34.876	128,000
2024-11-12	74.100	74.100	72.800	73.000	34.733	370,000
2024-11-11	74.800	75.000	74.200	74.300	35.351	222,000
2024-11-08	74.900	75.500	74.000	74.300	35.351	194,000
2024-11-07	75.000	75.500	74.000	74.800	35.589	212,000
2024-11-06	73.200	75.500	73.200	74.400	35.399	218,000
2024-11-05	74.600	74.600	73.400	73.400	34.923	188,000
2024-11-04	76.500	76.500	73.500	73.500	34.971	608,000
2024-11-01	77.000	82.300	76.100	76.400	36.350	3,526,000

← NewerPage 8 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.