Johnson Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	68.700	69.000	65.700	67.900	67.388	2,930,234
2022-11-03	71.500	71.500	67.600	69.200	68.678	3,270,115
2022-11-02	72.300	73.000	71.200	72.000	71.457	874,630
2022-11-01	72.200	73.600	71.600	72.900	72.351	941,050
2022-10-31	74.100	74.400	71.000	72.300	71.755	2,392,078
2022-10-28	76.500	78.600	73.100	73.200	72.648	1,990,111
2022-10-27	73.200	78.500	73.200	77.800	77.214	3,320,236
2022-10-26	73.100	73.800	72.500	72.800	72.251	703,093
2022-10-25	74.100	75.000	72.400	73.000	72.450	1,506,185
2022-10-24	75.900	76.400	74.400	74.400	73.839	775,130
2022-10-21	75.100	76.100	74.000	74.500	73.938	840,060
2022-10-20	77.400	78.400	74.200	75.400	74.832	1,683,314
2022-10-19	77.300	79.600	76.500	77.300	76.717	2,745,101
2022-10-18	78.500	78.500	76.000	77.300	76.717	1,842,052
2022-10-17	74.800	77.700	72.700	77.700	77.114	1,643,100
2022-10-14	76.000	78.400	75.600	76.100	75.526	2,590,110
2022-10-13	74.900	75.300	72.800	74.300	73.740	1,600,496
2022-10-12	73.500	75.100	71.900	74.800	74.236	1,968,200
2022-10-11	75.200	75.900	72.500	72.600	72.053	2,447,330
2022-10-07	79.300	80.500	76.000	76.400	75.824	3,467,729
2022-10-06	81.800	82.100	78.200	79.000	78.405	3,309,038
2022-10-05	82.500	82.500	79.100	81.400	80.786	5,396,410
2022-10-04	79.700	81.000	77.000	80.800	80.191	7,939,269
2022-10-03	72.600	78.200	72.600	77.000	76.420	5,631,879
2022-09-30	72.700	74.900	71.300	74.000	73.442	2,423,850
2022-09-29	75.000	79.300	73.100	74.100	73.542	5,952,139
2022-09-28	78.600	81.500	72.300	72.800	72.251	9,668,185
2022-09-27	71.800	78.900	71.300	78.600	78.008	5,992,040
2022-09-26	72.800	74.000	70.000	72.500	71.954	2,745,362
2022-09-23	75.600	75.700	72.500	72.500	71.954	2,113,130
2022-09-22	73.000	75.900	72.100	74.400	73.839	2,588,101
2022-09-21	74.200	75.700	73.900	74.400	73.839	1,447,303
2022-09-20	75.000	77.100	73.200	74.500	73.938	3,496,160
2022-09-19	76.000	77.500	72.800	74.300	73.740	4,820,333
2022-09-16	75.900	76.600	74.500	74.600	74.038	3,170,725
2022-09-15	74.500	77.100	73.000	74.300	73.740	3,797,827
2022-09-14	71.500	75.500	71.200	74.500	73.938	4,009,488
2022-09-13	73.500	76.500	72.400	74.800	74.236	8,626,790
2022-09-12	69.200	73.600	67.800	73.200	72.648	8,516,064
2022-09-08	64.600	67.100	64.000	67.100	66.594	7,767,837
2022-09-07	59.000	61.800	58.600	61.000	60.540	1,981,083
2022-09-06	61.800	61.900	58.800	59.300	58.357	1,173,000
2022-09-05	58.400	62.600	58.100	60.000	59.046	2,156,661
2022-09-02	55.800	58.700	55.800	58.300	57.373	1,341,415
2022-09-01	56.200	56.200	54.500	55.500	54.617	310,000
2022-08-31	54.000	56.200	54.000	56.200	55.306	361,200
2022-08-30	54.100	54.500	53.800	54.000	53.141	184,032
2022-08-29	54.400	56.100	53.300	53.800	52.944	519,000
2022-08-26	54.700	56.400	54.600	56.400	55.503	543,003
2022-08-25	52.900	57.000	52.900	54.500	53.633	1,111,198
2022-08-24	53.800	53.800	52.600	52.600	51.763	240,241
2022-08-23	54.000	54.000	52.900	53.500	52.649	319,000
2022-08-22	53.700	54.800	53.300	54.100	53.240	139,000
2022-08-19	53.800	54.200	53.600	54.000	53.141	218,000
2022-08-18	54.100	54.200	53.500	54.000	53.141	159,000
2022-08-17	54.500	54.600	53.600	53.800	52.944	196,005
2022-08-16	54.300	54.600	54.000	54.500	53.633	106,000
2022-08-15	53.800	54.600	53.800	54.500	53.633	71,000
2022-08-12	54.100	54.300	53.200	54.300	53.436	221,000
2022-08-11	55.500	55.700	53.700	54.000	53.141	395,000

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-27	0.6000 TWD
2022-09-07	0.5000 TWD
2021-10-04	1.1200 TWD
2020-09-16	1.4018 TWD
2019-07-17	0.6500 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.