Johnson Chemical Pharmaceutical Works Co., Ltd. (4747.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 73.40 | 73.40 | 71.70 | 71.90 | 71.90 | 95,551 |
| 09 May 2024 | 75.40 | 75.50 | 72.40 | 73.40 | 73.40 | 99,000 |
| 08 May 2024 | 74.00 | 74.60 | 73.60 | 73.80 | 73.80 | 102,000 |
| 07 May 2024 | 76.30 | 76.30 | 74.30 | 74.60 | 74.60 | 186,000 |
| 06 May 2024 | 76.60 | 76.90 | 76.10 | 76.10 | 76.10 | 139,000 |
| 03 May 2024 | 76.80 | 76.80 | 75.50 | 76.50 | 76.50 | 126,000 |
| 02 May 2024 | 77.30 | 77.50 | 75.00 | 75.60 | 75.60 | 519,000 |
| 30 Apr 2024 | 75.00 | 79.40 | 74.60 | 77.00 | 77.00 | 606,000 |
| 29 Apr 2024 | 74.20 | 75.40 | 74.20 | 74.60 | 74.60 | 196,000 |
| 26 Apr 2024 | 72.30 | 74.20 | 72.30 | 74.20 | 74.20 | 211,000 |
| 25 Apr 2024 | 74.40 | 74.40 | 72.50 | 73.00 | 73.00 | 125,000 |
| 24 Apr 2024 | 72.50 | 72.90 | 71.80 | 72.70 | 72.70 | 265,000 |
| 23 Apr 2024 | 70.40 | 73.10 | 70.30 | 71.70 | 71.70 | 400,000 |
| 22 Apr 2024 | 66.00 | 70.50 | 66.00 | 69.90 | 69.90 | 526,000 |
| 19 Apr 2024 | 65.00 | 65.80 | 63.50 | 65.20 | 65.20 | 173,000 |
| 18 Apr 2024 | 65.40 | 67.40 | 64.50 | 65.00 | 65.00 | 305,000 |
| 17 Apr 2024 | 65.70 | 67.50 | 65.20 | 67.30 | 67.30 | 144,000 |
| 16 Apr 2024 | 66.50 | 66.50 | 63.00 | 65.10 | 65.10 | 359,000 |
| 15 Apr 2024 | 67.80 | 68.30 | 66.50 | 66.50 | 66.50 | 174,000 |
| 12 Apr 2024 | 68.20 | 68.50 | 66.30 | 67.30 | 67.30 | 336,000 |
| 11 Apr 2024 | 68.70 | 70.30 | 67.90 | 68.10 | 68.10 | 401,000 |
| 10 Apr 2024 | 70.00 | 70.10 | 69.40 | 69.70 | 69.70 | 118,000 |
| 09 Apr 2024 | 71.50 | 71.50 | 69.50 | 69.60 | 69.60 | 331,000 |
| 08 Apr 2024 | 69.00 | 72.30 | 69.00 | 71.50 | 71.50 | 424,000 |
| 03 Apr 2024 | 69.20 | 69.80 | 67.90 | 68.90 | 68.90 | 317,000 |
| 02 Apr 2024 | 71.40 | 71.40 | 68.40 | 69.10 | 69.10 | 735,000 |
| 01 Apr 2024 | 72.00 | 72.50 | 71.10 | 71.10 | 71.10 | 230,000 |
| 29 Mar 2024 | 72.00 | 72.30 | 71.50 | 72.30 | 72.30 | 145,000 |
| 28 Mar 2024 | 72.50 | 73.00 | 71.90 | 72.00 | 72.00 | 154,000 |
| 27 Mar 2024 | 71.90 | 73.40 | 71.60 | 71.60 | 71.60 | 229,000 |
| 26 Mar 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 25 Mar 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 22 Mar 2024 | 72.10 | 72.90 | 72.10 | 72.60 | 72.60 | 241,000 |
| 21 Mar 2024 | 73.00 | 73.00 | 72.00 | 72.90 | 72.90 | 209,000 |
| 20 Mar 2024 | 72.20 | 73.10 | 71.30 | 72.40 | 72.40 | 171,000 |
| 19 Mar 2024 | 73.40 | 73.40 | 70.70 | 71.70 | 71.70 | 286,000 |
| 18 Mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 15 Mar 2024 | 74.90 | 74.90 | 71.90 | 71.90 | 71.90 | 334,000 |
| 14 Mar 2024 | 73.10 | 74.90 | 72.10 | 74.90 | 74.90 | 447,000 |
| 13 Mar 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | - |
| 12 Mar 2024 | 78.80 | 79.10 | 74.90 | 76.10 | 76.10 | 937,000 |
| 11 Mar 2024 | 81.00 | 81.00 | 77.00 | 80.10 | 80.10 | 561,000 |
| 08 Mar 2024 | 82.20 | 82.20 | 77.90 | 81.00 | 81.00 | 621,000 |
| 07 Mar 2024 | 83.10 | 83.10 | 81.90 | 82.00 | 82.00 | 262,000 |
| 06 Mar 2024 | 83.20 | 84.00 | 83.00 | 83.20 | 83.20 | 394,000 |
| 05 Mar 2024 | 84.70 | 84.70 | 83.80 | 84.30 | 84.30 | 228,000 |
| 04 Mar 2024 | 84.80 | 84.80 | 83.70 | 84.20 | 84.20 | 245,000 |
| 01 Mar 2024 | 83.30 | 84.40 | 83.30 | 83.80 | 83.80 | 193,000 |
| 29 Feb 2024 | 84.10 | 84.30 | 83.10 | 83.30 | 83.30 | 147,000 |
| 27 Feb 2024 | 84.40 | 84.40 | 81.10 | 84.10 | 84.10 | 468,000 |
| 26 Feb 2024 | 86.20 | 86.20 | 83.90 | 84.00 | 84.00 | 570,000 |
| 23 Feb 2024 | 84.60 | 87.80 | 83.50 | 87.80 | 87.80 | 716,000 |
| 22 Feb 2024 | 84.70 | 85.70 | 84.20 | 84.20 | 84.20 | 163,000 |
| 21 Feb 2024 | 84.20 | 84.50 | 83.50 | 84.20 | 84.20 | 160,000 |
| 20 Feb 2024 | 85.10 | 85.30 | 83.80 | 84.10 | 84.10 | 128,000 |
| 19 Feb 2024 | 86.70 | 86.70 | 83.50 | 84.00 | 84.00 | 788,000 |
| 16 Feb 2024 | 86.50 | 88.00 | 85.70 | 86.70 | 86.70 | 633,000 |
| 15 Feb 2024 | 87.00 | 88.00 | 85.20 | 86.80 | 86.80 | 747,000 |
| 05 Feb 2024 | 87.40 | 87.40 | 85.10 | 85.20 | 85.20 | 226,000 |
| 02 Feb 2024 | 88.40 | 89.20 | 87.00 | 87.30 | 87.30 | 236,000 |
| 01 Feb 2024 | 88.50 | 88.50 | 87.60 | 88.00 | 88.00 | 74,000 |
| 31 Jan 2024 | 89.30 | 89.30 | 88.30 | 88.50 | 88.50 | 60,000 |
| 30 Jan 2024 | 89.00 | 89.00 | 87.70 | 88.90 | 88.90 | 111,000 |
| 29 Jan 2024 | 90.40 | 90.40 | 88.00 | 89.00 | 89.00 | 325,000 |
| 26 Jan 2024 | 90.50 | 90.50 | 87.50 | 88.20 | 88.20 | 234,000 |
| 25 Jan 2024 | 89.80 | 90.50 | 88.60 | 90.50 | 90.50 | 751,000 |
| 24 Jan 2024 | 88.80 | 90.00 | 88.50 | 90.00 | 90.00 | 398,000 |
| 23 Jan 2024 | 87.50 | 89.60 | 87.50 | 88.50 | 88.50 | 287,000 |
| 22 Jan 2024 | 88.60 | 88.60 | 87.00 | 87.50 | 87.50 | 113,000 |
| 19 Jan 2024 | 90.30 | 91.60 | 86.50 | 87.70 | 87.70 | 2,017,000 |
| 18 Jan 2024 | 90.50 | 91.30 | 88.90 | 90.50 | 90.50 | 893,000 |
| 17 Jan 2024 | 88.50 | 90.60 | 88.50 | 90.50 | 90.50 | 1,364,000 |
| 16 Jan 2024 | 87.00 | 89.80 | 87.00 | 88.60 | 88.60 | 203,000 |
| 15 Jan 2024 | 88.00 | 88.80 | 87.00 | 87.70 | 87.70 | 159,104 |
| 12 Jan 2024 | 89.70 | 89.70 | 85.40 | 87.10 | 87.10 | 247,000 |
| 11 Jan 2024 | 83.10 | 89.80 | 83.10 | 89.70 | 89.70 | 682,000 |
| 10 Jan 2024 | 85.00 | 85.50 | 82.60 | 83.10 | 83.10 | 203,000 |
| 09 Jan 2024 | 87.10 | 87.10 | 85.00 | 85.00 | 85.00 | 148,000 |
| 08 Jan 2024 | 84.70 | 86.70 | 84.70 | 86.60 | 86.60 | 254,000 |
| 05 Jan 2024 | 84.20 | 86.80 | 84.00 | 84.60 | 84.60 | 197,000 |
| 04 Jan 2024 | 83.60 | 83.70 | 82.80 | 82.90 | 82.90 | 56,000 |
| 03 Jan 2024 | 83.00 | 83.70 | 82.50 | 83.70 | 83.70 | 82,000 |
| 02 Jan 2024 | 83.70 | 83.70 | 82.60 | 83.70 | 83.70 | 66,000 |
| 29 Dec 2023 | 83.00 | 84.00 | 82.20 | 83.70 | 83.70 | 107,000 |
| 28 Dec 2023 | 82.90 | 83.80 | 82.90 | 83.00 | 83.00 | 59,000 |
| 27 Dec 2023 | 83.20 | 84.70 | 82.30 | 83.90 | 83.90 | 200,000 |
| 26 Dec 2023 | 83.00 | 83.30 | 82.80 | 83.00 | 83.00 | 80,000 |
| 25 Dec 2023 | 83.70 | 84.50 | 83.10 | 83.20 | 83.20 | 82,000 |
| 22 Dec 2023 | 83.40 | 84.30 | 83.40 | 83.70 | 83.70 | 70,000 |
| 21 Dec 2023 | 85.00 | 85.40 | 84.20 | 84.30 | 84.30 | 46,000 |
| 20 Dec 2023 | 84.90 | 85.20 | 84.40 | 84.50 | 84.50 | 87,000 |
| 19 Dec 2023 | 86.80 | 88.00 | 84.90 | 84.90 | 84.90 | 225,000 |
| 18 Dec 2023 | 86.80 | 86.80 | 85.00 | 85.70 | 85.70 | 261,000 |
| 15 Dec 2023 | 86.70 | 88.00 | 86.50 | 86.60 | 86.60 | 176,000 |
| 14 Dec 2023 | 87.90 | 88.80 | 86.50 | 86.50 | 86.50 | 445,000 |
| 13 Dec 2023 | 86.00 | 87.00 | 86.00 | 86.60 | 86.60 | 102,000 |
| 12 Dec 2023 | 87.20 | 87.60 | 86.00 | 86.00 | 86.00 | 111,000 |
| 11 Dec 2023 | 86.40 | 90.80 | 85.50 | 87.20 | 87.20 | 404,000 |
| 08 Dec 2023 | 87.00 | 87.00 | 86.30 | 86.60 | 86.60 | 98,000 |
| 07 Dec 2023 | 86.80 | 87.90 | 86.30 | 86.70 | 86.70 | 186,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.