Johnson Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	52.500	53.100	52.200	52.800	51.960	121,000
2022-05-16	52.800	53.600	52.200	52.400	51.567	125,000
2022-05-13	50.300	53.000	50.300	52.500	51.665	254,000
2022-05-12	52.500	52.500	50.200	50.200	49.402	418,002
2022-05-11	52.500	53.500	51.900	52.500	51.665	357,020
2022-05-10	53.600	54.300	53.000	53.500	52.649	319,166
2022-05-09	55.300	55.400	54.100	54.500	53.633	395,045
2022-05-06	57.000	57.300	56.400	56.600	55.700	303,350
2022-05-05	59.700	59.700	57.800	58.000	57.078	244,118
2022-05-04	59.400	59.900	58.400	58.500	57.570	310,116
2022-05-03	59.000	59.800	58.200	58.900	57.963	568,000
2022-04-29	59.300	60.300	57.600	58.100	57.176	852,340
2022-04-28	57.200	59.900	56.200	58.900	57.963	1,031,238
2022-04-27	57.500	57.500	55.800	56.600	55.700	533,001
2022-04-26	54.200	58.700	54.200	58.200	57.274	1,018,503
2022-04-25	56.900	56.900	54.600	54.800	53.928	275,000
2022-04-22	56.100	57.000	56.100	56.900	55.995	186,284
2022-04-21	55.600	57.200	55.600	57.000	56.093	341,705
2022-04-20	57.300	57.300	55.500	55.600	54.716	264,020
2022-04-19	53.700	56.000	53.700	55.500	54.617	339,044
2022-04-18	53.000	53.900	53.000	53.600	52.747	145,000
2022-04-15	54.400	55.300	53.400	53.700	52.846	177,559
2022-04-14	55.000	55.000	54.100	54.400	53.535	137,001
2022-04-13	52.800	54.500	52.800	54.500	53.633	171,035
2022-04-12	53.000	53.400	52.600	52.800	51.960	134,000
2022-04-11	54.600	54.600	52.900	53.000	52.157	121,222
2022-04-08	54.000	54.500	53.500	54.000	53.141	122,005
2022-04-07	54.500	54.500	53.900	54.000	53.141	191,050
2022-04-06	55.200	55.200	54.400	54.500	53.633	125,000
2022-04-01	53.700	55.300	53.400	55.300	54.420	258,000
2022-03-31	55.000	55.300	54.500	54.500	53.633	181,025
2022-03-30	55.400	55.400	54.600	55.200	54.322	196,021
2022-03-29	54.100	55.000	54.100	54.300	53.436	177,000
2022-03-28	54.200	54.500	53.800	54.500	53.633	115,050
2022-03-25	54.200	54.700	53.900	54.200	53.338	149,000
2022-03-24	54.200	54.500	54.000	54.500	53.633	96,500
2022-03-23	55.300	55.300	54.500	54.800	53.928	227,000
2022-03-22	54.600	55.300	54.500	55.300	54.420	437,033
2022-03-21	53.500	54.100	53.200	54.000	53.141	131,000
2022-03-18	52.800	54.000	52.700	53.500	52.649	132,019
2022-03-17	52.300	53.300	52.000	53.000	52.157	273,015
2022-03-16	52.500	52.500	50.600	51.000	50.189	215,000
2022-03-15	52.100	52.100	50.500	50.600	49.795	320,000
2022-03-14	52.800	52.900	52.100	52.600	51.763	84,019
2022-03-11	53.500	53.500	52.300	52.600	51.763	202,001
2022-03-10	52.600	53.400	52.600	53.300	52.452	110,005
2022-03-09	53.700	53.700	52.000	52.500	51.665	165,293
2022-03-08	52.200	52.900	51.700	51.800	50.976	383,000
2022-03-07	53.700	53.800	51.500	52.200	51.370	549,105
2022-03-04	55.300	56.200	55.200	55.300	54.420	157,000
2022-03-03	56.900	56.900	56.000	56.400	55.503	146,000
2022-03-02	56.000	57.000	56.000	56.300	55.405	117,000
2022-03-01	57.000	57.000	56.400	56.600	55.700	156,050
2022-02-25	55.300	56.000	55.200	56.000	55.109	174,000
2022-02-24	56.400	56.400	54.500	54.800	53.928	359,041
2022-02-23	56.200	56.700	55.800	56.500	55.601	79,493
2022-02-22	57.000	57.300	55.600	56.200	55.306	305,000
2022-02-21	58.700	58.700	57.600	57.600	56.684	192,350
2022-02-18	57.400	58.500	57.400	58.200	57.274	197,005
2022-02-17	58.000	58.100	57.400	57.400	56.487	322,100

← NewerPage 19 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.