Johnson Chemical Pharmaceutical Works Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	22.750	23.350	22.700	23.350	23.350	9,100
2026-10-19	22.700	23.350	22.500	23.200	23.200	43,396
2026-10-16	25.000	25.000	23.450	23.450	23.450	35,450
2026-10-15	22.700	23.200	22.550	23.200	23.200	23,010
2026-10-14	23.000	23.000	22.750	23.000	23.000	8,000
2026-10-13	23.000	23.000	22.700	23.000	23.000	24,000
2026-10-12	23.350	23.350	22.950	22.950	22.950	8,036
2026-10-08	23.350	23.350	23.200	23.350	23.350	17,000
2026-10-07	23.200	23.300	22.950	23.150	23.150	20,214
2026-10-06	23.000	23.400	22.950	23.200	23.200	50,040
2026-10-05	23.000	23.100	22.850	22.850	22.850	17,000
2026-10-02	23.100	23.100	22.700	22.950	22.950	63,000
2026-10-01	23.000	23.750	23.000	23.100	23.100	33,002
2026-09-30	23.200	23.600	22.600	23.600	23.600	86,000
2026-09-29	23.500	23.600	23.050	23.600	23.600	33,000
2026-09-24	23.750	23.800	23.500	23.800	23.800	36,000
2026-09-23	23.100	23.900	23.100	23.800	23.800	41,000
2026-09-22	23.700	23.800	23.600	23.600	23.600	42,000
2026-09-21	24.050	24.050	23.500	23.750	23.750	63,000
2026-09-18	24.050	24.300	24.050	24.050	24.050	18,010
2026-09-17	23.850	24.450	23.700	24.000	24.000	23,036
2026-09-16	24.950	24.950	23.750	23.800	23.800	80,000
2026-09-15	25.000	25.000	24.450	24.500	24.500	20,000
2026-09-14	25.050	25.100	24.750	25.000	25.000	32,000
2026-09-11	24.800	25.100	24.400	24.800	24.800	108,000
2026-09-10	25.200	25.300	24.650	25.200	25.200	46,000
2026-09-09	24.700	25.500	24.700	25.300	25.300	58,000
2026-09-08	24.550	25.250	24.550	25.250	25.250	54,162
2026-09-07	24.600	24.750	24.200	24.750	24.750	49,000
2026-09-04	25.550	25.900	24.850	24.850	24.850	61,000
2026-09-03	24.600	25.300	24.550	24.850	24.850	78,000
2026-09-02	26.050	26.100	24.600	24.600	24.600	275,020
2026-09-01	27.350	27.350	26.000	26.050	26.050	99,000
2026-08-31	29.100	29.150	27.300	27.350	27.350	135,000
2026-08-28	28.250	28.250	28.250	28.250	28.250	0
2026-08-27	28.250	28.250	28.250	28.250	28.250	0
2026-08-26	28.250	28.250	28.250	28.250	28.250	0
2026-08-25	28.250	28.250	28.250	28.250	28.250	0
2026-08-24	28.250	28.250	28.250	28.250	28.250	0
2026-08-21	28.250	28.250	28.250	28.250	28.250	0
2026-08-20	28.250	28.250	28.250	28.250	28.250	0
2026-08-19	26.550	29.150	26.500	28.250	28.250	312,000
2026-08-18	27.100	27.100	26.350	26.500	26.500	62,000
2026-08-17	27.050	27.100	26.550	26.600	26.600	76,246
2026-08-14	55.400	57.300	54.500	54.500	27.250	46,020
2026-08-13	56.000	56.700	53.000	55.800	27.900	64,000
2026-08-12	56.500	56.900	55.800	55.800	27.900	108,000
2026-08-11	53.300	58.100	52.200	56.100	28.050	192,000
2026-08-10	49.700	54.700	49.700	54.100	27.050	500,000
2026-08-07	49.750	50.500	49.750	49.800	24.900	60,000
2026-08-06	50.800	50.800	49.900	49.900	24.950	94,012
2026-08-05	51.000	51.200	50.000	50.800	25.400	140,000
2026-08-04	50.300	50.300	48.900	49.700	24.850	52,000
2026-08-03	47.650	50.600	47.300	50.500	25.250	82,030
2026-07-31	46.000	48.200	46.000	48.200	24.100	252,000
2026-07-30	48.000	48.650	45.100	48.600	24.300	198,008
2026-07-29	50.800	50.800	46.400	49.950	24.975	200,060
2026-07-28	49.900	51.500	47.250	51.500	25.750	82,260
2026-07-27	49.800	49.950	49.100	49.950	24.975	30,000
2026-07-24	49.000	49.800	49.000	49.800	24.900	10,186

Page 1 of 21 · 1,217 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.