Johnson Chemical Pharmaceutical Works Co., Ltd. 4747
TPEX · Taiwan · Health Technology
TWD 22.95-0.15 (-0.65%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 22.95 | -0.65% | TWD 23.10 | TWD 23.10 | TWD 22.70 | 63.00K |
| 2026-10-01 | TWD 23.10 | -2.12% | TWD 23.00 | TWD 23.75 | TWD 23.00 | 33.00K |
| 2026-09-30 | TWD 23.60 | 0.00% | TWD 23.20 | TWD 23.60 | TWD 22.60 | 86.00K |
| 2026-09-29 | TWD 23.60 | -0.84% | TWD 23.50 | TWD 23.60 | TWD 23.05 | 33.00K |
| 2026-09-24 | TWD 23.80 | 0.00% | TWD 23.75 | TWD 23.80 | TWD 23.50 | 36.00K |
| 2026-09-23 | TWD 23.80 | +0.85% | TWD 23.10 | TWD 23.90 | TWD 23.10 | 41.00K |
| 2026-09-22 | TWD 23.60 | -0.63% | TWD 23.70 | TWD 23.80 | TWD 23.60 | 42.00K |
| 2026-09-21 | TWD 23.75 | -1.25% | TWD 24.05 | TWD 24.05 | TWD 23.50 | 63.00K |
| 2026-09-18 | TWD 24.05 | +0.21% | TWD 24.05 | TWD 24.30 | TWD 24.05 | 18.01K |
| 2026-09-17 | TWD 24.00 | +0.84% | TWD 23.85 | TWD 24.45 | TWD 23.70 | 23.04K |
| 2026-09-16 | TWD 23.80 | -2.86% | TWD 24.95 | TWD 24.95 | TWD 23.75 | 80.00K |
| 2026-09-15 | TWD 24.50 | -2.00% | TWD 25.00 | TWD 25.00 | TWD 24.45 | 20.00K |
| 2026-09-14 | TWD 25.00 | +0.81% | TWD 25.05 | TWD 25.10 | TWD 24.75 | 32.00K |
| 2026-09-11 | TWD 24.80 | -1.59% | TWD 24.80 | TWD 25.10 | TWD 24.40 | 108.00K |
| 2026-09-10 | TWD 25.20 | -0.40% | TWD 25.20 | TWD 25.30 | TWD 24.65 | 46.00K |
| 2026-09-09 | TWD 25.30 | +0.20% | TWD 24.70 | TWD 25.50 | TWD 24.70 | 58.00K |
| 2026-09-08 | TWD 25.25 | +2.02% | TWD 24.55 | TWD 25.25 | TWD 24.55 | 54.16K |
| 2026-09-07 | TWD 24.75 | -0.40% | TWD 24.60 | TWD 24.75 | TWD 24.20 | 49.00K |
| 2026-09-04 | TWD 24.85 | 0.00% | TWD 25.55 | TWD 25.90 | TWD 24.85 | 61.00K |
| 2026-09-03 | TWD 24.85 | +1.02% | TWD 24.60 | TWD 25.30 | TWD 24.55 | 78.00K |
| 2026-09-02 | TWD 24.60 | -5.57% | TWD 26.05 | TWD 26.10 | TWD 24.60 | 275.02K |
| 2026-09-01 | TWD 26.05 | -4.75% | TWD 27.35 | TWD 27.35 | TWD 26.00 | 99.00K |
| 2026-08-31 | TWD 27.35 | -3.19% | TWD 29.10 | TWD 29.15 | TWD 27.30 | 135.00K |
| 2026-08-28 | TWD 28.25 | 0.00% | TWD 28.25 | TWD 28.25 | TWD 28.25 | 0 |
| 2026-08-27 | TWD 28.25 | 0.00% | TWD 28.25 | TWD 28.25 | TWD 28.25 | 0 |
| 2026-08-26 | TWD 28.25 | 0.00% | TWD 28.25 | TWD 28.25 | TWD 28.25 | 0 |
| 2026-08-25 | TWD 28.25 | 0.00% | TWD 28.25 | TWD 28.25 | TWD 28.25 | 0 |
| 2026-08-24 | TWD 28.25 | 0.00% | TWD 28.25 | TWD 28.25 | TWD 28.25 | 0 |
| 2026-08-21 | TWD 28.25 | 0.00% | TWD 28.25 | TWD 28.25 | TWD 28.25 | 0 |
| 2026-08-20 | TWD 28.25 | 0.00% | TWD 28.25 | TWD 28.25 | TWD 28.25 | 0 |
| 2026-08-19 | TWD 28.25 | +6.60% | TWD 26.55 | TWD 29.15 | TWD 26.50 | 312.00K |
| 2026-08-18 | TWD 26.50 | -0.38% | TWD 27.10 | TWD 27.10 | TWD 26.35 | 62.00K |
| 2026-08-17 | TWD 26.60 | -2.39% | TWD 27.05 | TWD 27.10 | TWD 26.55 | 76.25K |
| 2026-08-14 | TWD 27.25 | -2.33% | TWD 27.70 | TWD 28.65 | TWD 27.25 | 46.02K |
| 2026-08-13 | TWD 27.90 | 0.00% | TWD 28.00 | TWD 28.35 | TWD 26.50 | 64.00K |
| 2026-08-12 | TWD 27.90 | -0.53% | TWD 28.25 | TWD 28.45 | TWD 27.90 | 108.00K |
| 2026-08-11 | TWD 28.05 | +3.70% | TWD 26.65 | TWD 29.05 | TWD 26.10 | 192.00K |
| 2026-08-10 | TWD 27.05 | +8.63% | TWD 24.85 | TWD 27.35 | TWD 24.85 | 500.00K |
| 2026-08-07 | TWD 24.90 | -0.20% | TWD 24.88 | TWD 25.25 | TWD 24.88 | 60.00K |
| 2026-08-06 | TWD 24.95 | -1.77% | TWD 25.40 | TWD 25.40 | TWD 24.95 | 94.01K |
| 2026-08-05 | TWD 25.40 | +2.21% | TWD 25.50 | TWD 25.60 | TWD 25.00 | 140.00K |
| 2026-08-04 | TWD 24.85 | -1.58% | TWD 25.15 | TWD 25.15 | TWD 24.45 | 52.00K |
| 2026-08-03 | TWD 25.25 | +4.77% | TWD 23.83 | TWD 25.30 | TWD 23.65 | 82.03K |
| 2026-07-31 | TWD 24.10 | -0.82% | TWD 23.00 | TWD 24.10 | TWD 23.00 | 252.00K |
| 2026-07-30 | TWD 24.30 | -2.70% | TWD 24.00 | TWD 24.33 | TWD 22.55 | 198.01K |
| 2026-07-29 | TWD 24.98 | -3.01% | TWD 25.40 | TWD 25.40 | TWD 23.20 | 200.06K |
| 2026-07-28 | TWD 25.75 | +3.10% | TWD 24.95 | TWD 25.75 | TWD 23.63 | 82.26K |
| 2026-07-27 | TWD 24.98 | +0.30% | TWD 24.90 | TWD 24.98 | TWD 24.55 | 30.00K |
| 2026-07-24 | TWD 24.90 | +0.81% | TWD 24.50 | TWD 24.90 | TWD 24.50 | 10.19K |
| 2026-07-23 | TWD 24.70 | +1.02% | TWD 24.75 | TWD 25.05 | TWD 24.50 | 46.00K |
| 2026-07-22 | TWD 24.45 | +0.20% | TWD 24.05 | TWD 24.45 | TWD 23.50 | 52.00K |
| 2026-07-21 | TWD 24.40 | -1.21% | TWD 24.40 | TWD 24.40 | TWD 24.40 | 4.00K |
| 2026-07-20 | TWD 24.70 | +2.92% | TWD 25.10 | TWD 25.10 | TWD 24.00 | 24.00K |
| 2026-07-17 | TWD 24.00 | -0.93% | TWD 25.20 | TWD 25.20 | TWD 24.00 | 44.02K |
| 2026-07-16 | TWD 24.23 | -1.12% | TWD 24.02 | TWD 24.25 | TWD 24.02 | 14.04K |
| 2026-07-15 | TWD 24.50 | -1.90% | TWD 24.25 | TWD 24.98 | TWD 23.80 | 38.20K |
| 2026-07-14 | TWD 24.98 | 0.00% | TWD 24.98 | TWD 24.98 | TWD 24.98 | 4.00K |
| 2026-07-13 | TWD 24.98 | -0.10% | TWD 24.15 | TWD 24.98 | TWD 24.15 | 4.00K |
| 2026-07-10 | TWD 25.00 | 0.00% | TWD 25.00 | TWD 25.00 | TWD 25.00 | 0 |
| 2026-07-09 | TWD 25.00 | +2.46% | TWD 25.65 | TWD 25.65 | TWD 25.00 | 30.00K |
| 2026-07-08 | TWD 24.40 | +0.83% | TWD 24.20 | TWD 24.40 | TWD 24.20 | 20.00K |
| 2026-07-07 | TWD 24.20 | -1.12% | TWD 24.33 | TWD 24.33 | TWD 24.20 | 10.00K |
| 2026-07-06 | TWD 24.48 | -2.49% | TWD 24.60 | TWD 24.60 | TWD 24.45 | 30.00K |
| 2026-07-03 | TWD 25.10 | +2.34% | TWD 24.75 | TWD 25.10 | TWD 24.25 | 88.00K |
| 2026-07-02 | TWD 24.52 | +1.03% | TWD 24.27 | TWD 24.52 | TWD 24.27 | 16.00K |
| 2026-07-01 | TWD 24.27 | -0.41% | TWD 24.73 | TWD 24.73 | TWD 24.27 | 14.00K |
| 2026-06-30 | TWD 24.38 | -0.81% | TWD 24.60 | TWD 24.63 | TWD 24.05 | 98.00K |
| 2026-06-29 | TWD 24.58 | -0.71% | TWD 24.73 | TWD 24.85 | TWD 24.58 | 126.02K |
| 2026-06-26 | TWD 24.75 | -0.10% | TWD 24.92 | TWD 24.92 | TWD 24.70 | 30.00K |
| 2026-06-25 | TWD 24.77 | -3.22% | TWD 25.30 | TWD 25.50 | TWD 24.70 | 194.02K |
| 2026-06-24 | TWD 25.60 | -1.73% | TWD 25.35 | TWD 25.90 | TWD 25.30 | 50.00K |
| 2026-06-23 | TWD 26.05 | -0.57% | TWD 26.10 | TWD 26.10 | TWD 25.50 | 78.01K |
| 2026-06-22 | TWD 26.20 | -0.76% | TWD 26.95 | TWD 26.95 | TWD 26.00 | 108.00K |
| 2026-06-18 | TWD 26.40 | -1.68% | TWD 26.85 | TWD 26.85 | TWD 26.40 | 14.04K |
| 2026-06-17 | TWD 26.85 | +0.56% | TWD 26.75 | TWD 26.85 | TWD 26.55 | 8.00K |
| 2026-06-16 | TWD 26.70 | +1.52% | TWD 26.25 | TWD 27.50 | TWD 25.90 | 56.06K |
| 2026-06-15 | TWD 26.30 | -2.77% | TWD 26.90 | TWD 26.90 | TWD 26.30 | 54.56K |
| 2026-06-12 | TWD 27.05 | +0.74% | TWD 27.40 | TWD 27.50 | TWD 26.00 | 148.02K |
| 2026-06-11 | TWD 26.85 | -2.36% | TWD 27.00 | TWD 27.00 | TWD 26.30 | 86.00K |
| 2026-06-10 | TWD 27.50 | 0.00% | TWD 27.50 | TWD 27.55 | TWD 27.50 | 26.00K |
| 2026-06-09 | TWD 27.50 | +0.55% | TWD 27.35 | TWD 27.50 | TWD 27.35 | 14.20K |
| 2026-06-08 | TWD 27.35 | -1.80% | TWD 27.70 | TWD 27.70 | TWD 27.15 | 44.11K |
| 2026-06-05 | TWD 27.85 | +0.54% | TWD 28.00 | TWD 28.25 | TWD 27.05 | 36.00K |
| 2026-06-04 | TWD 27.70 | +0.73% | TWD 27.75 | TWD 28.00 | TWD 27.25 | 24.00K |
| 2026-06-03 | TWD 27.50 | -1.26% | TWD 27.80 | TWD 27.80 | TWD 27.25 | 71.07K |
| 2026-06-02 | TWD 27.85 | -2.11% | TWD 28.15 | TWD 28.70 | TWD 27.85 | 84.00K |
| 2026-06-01 | TWD 28.45 | -0.18% | TWD 28.40 | TWD 28.60 | TWD 28.05 | 82.00K |
| 2026-05-29 | TWD 28.50 | +0.88% | TWD 28.25 | TWD 28.50 | TWD 28.00 | 126.04K |
| 2026-05-28 | TWD 28.25 | 0.00% | TWD 28.15 | TWD 28.60 | TWD 27.55 | 96.27K |
| 2026-05-27 | TWD 28.25 | -0.53% | TWD 28.85 | TWD 29.00 | TWD 27.75 | 152.01K |