Johnson Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	55.600	56.000	54.900	55.400	54.519	312,001
2022-08-09	54.200	55.700	54.200	55.700	54.814	261,015
2022-08-08	53.700	54.400	53.500	54.100	53.240	101,000
2022-08-05	53.300	54.400	53.300	54.400	53.535	103,055
2022-08-04	53.500	53.700	52.400	52.900	52.059	134,125
2022-08-03	54.800	54.800	53.500	53.500	52.649	72,000
2022-08-02	55.300	55.300	53.900	54.100	53.240	241,300
2022-08-01	56.500	56.600	55.800	55.900	55.011	94,004
2022-07-29	55.800	56.200	55.600	55.900	55.011	72,211
2022-07-28	56.800	56.800	55.700	55.800	54.913	69,020
2022-07-27	55.800	56.800	55.800	56.600	55.700	111,037
2022-07-26	56.900	57.500	55.700	55.800	54.913	128,000
2022-07-25	55.800	56.900	55.300	56.900	55.995	445,192
2022-07-22	53.300	55.000	52.800	54.900	54.027	263,500
2022-07-21	51.800	53.000	51.800	53.000	52.157	94,011
2022-07-20	52.400	53.000	52.400	52.500	51.665	114,010
2022-07-19	52.300	52.500	51.800	52.000	51.173	100,192
2022-07-18	52.300	52.300	51.700	52.100	51.271	137,310
2022-07-15	52.500	52.800	52.000	52.000	51.173	111,000
2022-07-14	51.700	53.100	51.700	53.000	52.157	101,000
2022-07-13	52.100	53.000	51.000	52.600	51.763	229,000
2022-07-12	52.600	52.600	50.700	51.000	50.189	297,030
2022-07-11	53.600	53.600	52.700	52.800	51.960	153,000
2022-07-08	53.700	54.400	53.500	53.600	52.747	262,509
2022-07-07	54.600	55.200	53.500	54.300	53.436	203,149
2022-07-06	56.000	56.300	54.300	54.300	53.436	194,350
2022-07-05	55.900	57.100	54.900	55.800	54.913	353,112
2022-07-04	53.700	55.300	53.200	54.700	53.830	205,050
2022-07-01	53.800	56.900	52.600	53.700	52.846	369,040
2022-06-30	55.100	55.300	54.000	54.500	53.633	252,330
2022-06-29	55.700	56.200	55.300	55.500	54.617	163,000
2022-06-28	58.000	58.200	56.200	56.600	55.700	208,000
2022-06-27	55.900	57.000	55.900	57.000	56.093	467,100
2022-06-24	54.500	55.300	53.500	55.000	54.125	352,100
2022-06-23	54.400	55.500	53.100	53.100	52.255	395,005
2022-06-22	54.400	54.400	52.700	53.900	53.043	98,500
2022-06-21	54.000	54.000	52.600	53.900	53.043	199,000
2022-06-20	52.800	53.800	51.700	52.000	51.173	112,019
2022-06-17	53.500	54.100	52.500	52.800	51.960	157,060
2022-06-16	54.700	54.700	52.700	53.700	52.846	120,000
2022-06-15	53.000	54.500	52.700	54.400	53.535	179,622
2022-06-14	52.800	52.800	50.300	52.600	51.763	92,000
2022-06-13	52.500	52.600	52.000	52.600	51.763	130,000
2022-06-10	53.200	53.800	53.200	53.800	52.944	68,010
2022-06-09	54.200	54.300	53.800	53.800	52.944	30,001
2022-06-08	54.300	54.300	53.400	54.200	53.338	59,000
2022-06-07	54.100	54.100	53.400	53.600	52.747	49,001
2022-06-06	54.100	54.200	53.500	54.100	53.240	61,300
2022-06-02	54.800	54.800	53.800	54.000	53.141	67,000
2022-06-01	54.200	54.700	53.800	54.700	53.830	195,000
2022-05-31	54.700	54.700	53.000	53.000	52.157	70,023
2022-05-30	54.300	54.300	54.000	54.100	53.240	103,000
2022-05-27	54.000	54.000	53.500	53.500	52.649	49,000
2022-05-26	53.500	53.800	53.000	53.000	52.157	51,000
2022-05-25	52.600	53.500	52.400	53.400	52.551	108,010
2022-05-24	52.400	52.700	52.100	52.100	51.271	62,000
2022-05-23	53.300	53.300	52.600	52.800	51.960	50,040
2022-05-20	52.800	53.000	52.400	52.400	51.567	60,346
2022-05-19	51.800	52.900	51.600	52.300	51.468	161,000
2022-05-18	52.800	53.900	52.600	53.400	52.551	172,000

← NewerPage 18 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.