Johnson Chemical Pharmaceutical Works Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 74.900 | 74.900 | 74.900 | 74.900 | 35.637 | 0 |
| 2024-10-29 | 74.500 | 75.000 | 73.300 | 74.900 | 35.637 | 456,000 |
| 2024-10-28 | 73.800 | 74.000 | 73.000 | 73.200 | 34.828 | 254,000 |
| 2024-10-25 | 73.100 | 73.800 | 73.000 | 73.200 | 34.828 | 176,000 |
| 2024-10-24 | 72.400 | 74.000 | 72.400 | 72.700 | 34.590 | 382,000 |
| 2024-10-23 | 70.000 | 72.500 | 70.000 | 72.000 | 34.257 | 306,000 |
| 2024-10-22 | 69.800 | 70.000 | 69.500 | 69.900 | 33.258 | 70,000 |
| 2024-10-21 | 70.000 | 70.200 | 69.100 | 69.600 | 33.115 | 50,000 |
| 2024-10-18 | 69.700 | 69.700 | 68.500 | 69.500 | 33.068 | 74,000 |
| 2024-10-17 | 68.600 | 69.800 | 67.400 | 69.400 | 33.020 | 132,000 |
| 2024-10-16 | 69.600 | 69.600 | 69.300 | 69.400 | 33.020 | 20,000 |
| 2024-10-15 | 70.000 | 70.000 | 69.000 | 69.300 | 32.972 | 22,000 |
| 2024-10-14 | 69.600 | 69.600 | 68.900 | 69.200 | 32.925 | 46,000 |
| 2024-10-11 | 69.500 | 69.500 | 69.000 | 69.400 | 33.020 | 50,000 |
| 2024-10-09 | 69.200 | 69.200 | 68.700 | 69.200 | 32.925 | 90,000 |
| 2024-10-08 | 69.000 | 69.300 | 68.300 | 69.000 | 32.830 | 138,000 |
| 2024-10-07 | 67.500 | 68.800 | 67.500 | 68.700 | 32.687 | 138,000 |
| 2024-10-04 | 67.900 | 68.800 | 67.000 | 67.500 | 32.116 | 68,000 |
| 2024-10-01 | 67.800 | 68.000 | 67.700 | 67.800 | 32.259 | 62,000 |
| 2024-09-30 | 68.100 | 68.200 | 67.600 | 67.700 | 32.211 | 46,000 |
| 2024-09-27 | 68.900 | 68.900 | 68.000 | 68.000 | 32.354 | 34,000 |
| 2024-09-26 | 68.500 | 69.100 | 68.000 | 68.000 | 32.354 | 78,000 |
| 2024-09-25 | 68.600 | 69.400 | 68.400 | 68.400 | 32.544 | 98,000 |
| 2024-09-24 | 69.400 | 69.600 | 68.300 | 68.300 | 32.497 | 88,000 |
| 2024-09-23 | 68.800 | 69.800 | 68.400 | 68.700 | 32.687 | 80,000 |
| 2024-09-20 | 69.900 | 70.000 | 68.400 | 70.000 | 33.305 | 80,000 |
| 2024-09-19 | 69.500 | 69.800 | 68.100 | 69.600 | 33.115 | 100,000 |
| 2024-09-18 | 70.100 | 70.200 | 68.900 | 69.400 | 33.020 | 50,000 |
| 2024-09-16 | 69.100 | 70.000 | 69.000 | 69.500 | 33.068 | 72,000 |
| 2024-09-13 | 68.800 | 70.000 | 68.800 | 69.800 | 33.210 | 82,000 |
| 2024-09-12 | 70.100 | 70.200 | 68.700 | 69.800 | 33.210 | 56,000 |
| 2024-09-11 | 69.800 | 69.800 | 68.000 | 69.600 | 33.115 | 28,000 |
| 2024-09-10 | 69.300 | 69.300 | 67.500 | 69.300 | 32.972 | 56,000 |
| 2024-09-09 | 66.100 | 69.400 | 66.000 | 68.700 | 32.687 | 118,000 |
| 2024-09-06 | 69.400 | 69.400 | 67.200 | 67.200 | 31.973 | 50,000 |
| 2024-09-05 | 69.700 | 69.700 | 69.000 | 69.400 | 33.020 | 12,000 |
| 2024-09-04 | 68.000 | 70.400 | 68.000 | 69.600 | 33.115 | 76,000 |
| 2024-09-03 | 70.100 | 70.100 | 69.700 | 69.700 | 33.163 | 16,000 |
| 2024-09-02 | 69.800 | 70.300 | 69.700 | 70.300 | 33.448 | 40,000 |
| 2024-08-30 | 70.000 | 70.100 | 70.000 | 70.000 | 33.305 | 70,000 |
| 2024-08-29 | 70.900 | 71.000 | 70.000 | 70.100 | 33.353 | 42,000 |
| 2024-08-28 | 70.000 | 70.900 | 70.000 | 70.800 | 33.686 | 54,000 |
| 2024-08-27 | 69.700 | 71.200 | 65.800 | 65.800 | 31.307 | 72,000 |
| 2024-08-26 | 69.700 | 70.900 | 69.600 | 70.700 | 33.638 | 36,000 |
| 2024-08-23 | 71.000 | 71.000 | 71.000 | 71.000 | 33.781 | 0 |
| 2024-08-22 | 71.600 | 71.600 | 69.700 | 71.000 | 33.781 | 62,000 |
| 2024-08-21 | 71.000 | 71.000 | 69.800 | 70.500 | 33.543 | 42,000 |
| 2024-08-20 | 71.000 | 71.000 | 69.800 | 70.100 | 33.353 | 60,000 |
| 2024-08-19 | 70.000 | 71.700 | 69.800 | 71.000 | 33.781 | 172,000 |
| 2024-08-16 | 70.200 | 71.000 | 69.700 | 71.000 | 33.781 | 106,000 |
| 2024-08-15 | 71.300 | 71.300 | 70.000 | 70.200 | 33.401 | 20,000 |
| 2024-08-14 | 69.700 | 70.900 | 68.800 | 70.200 | 33.401 | 106,000 |
| 2024-08-13 | 69.700 | 69.900 | 68.600 | 69.900 | 33.258 | 86,000 |
| 2024-08-12 | 70.000 | 70.000 | 69.200 | 69.200 | 32.925 | 16,000 |
| 2024-08-09 | 69.600 | 69.600 | 68.500 | 69.200 | 32.925 | 20,000 |
| 2024-08-08 | 68.700 | 69.600 | 68.000 | 68.700 | 32.687 | 24,000 |
| 2024-08-07 | 66.200 | 69.000 | 66.200 | 68.700 | 32.687 | 268,000 |
| 2024-08-06 | 62.500 | 66.700 | 61.200 | 66.200 | 31.497 | 262,000 |
| 2024-08-05 | 66.400 | 66.800 | 63.000 | 65.500 | 31.164 | 538,000 |
| 2024-08-02 | 69.000 | 69.100 | 68.700 | 68.800 | 32.734 | 56,000 |
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.