Johnson Fine Chemical Co Ltd 7763
TPEX · Taiwan · Process Industries
TWD 167.00-4.00 (-2.34%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 168.00 | -1.75% | TWD 171.00 | TWD 171.00 | TWD 165.00 | 97.00K |
| 2026-09-30 | TWD 171.00 | 0.00% | TWD 172.00 | TWD 172.50 | TWD 168.50 | 59.59K |
| 2026-09-29 | TWD 171.00 | -5.00% | TWD 182.00 | TWD 182.00 | TWD 164.00 | 192.46K |
| 2026-09-24 | TWD 180.00 | +12.50% | TWD 161.50 | TWD 183.00 | TWD 161.50 | 452.39K |
| 2026-09-23 | TWD 160.00 | +7.74% | TWD 147.50 | TWD 162.00 | TWD 147.50 | 198.52K |
| 2026-09-22 | TWD 148.50 | +5.32% | TWD 145.00 | TWD 149.00 | TWD 141.50 | 47.53K |
| 2026-09-21 | TWD 141.00 | -2.42% | TWD 141.00 | TWD 145.00 | TWD 141.00 | 24.23K |
| 2026-09-18 | TWD 144.50 | +1.05% | TWD 140.50 | TWD 144.50 | TWD 140.00 | 18.44K |
| 2026-09-17 | TWD 143.00 | +1.06% | TWD 140.50 | TWD 145.00 | TWD 140.50 | 19.98K |
| 2026-09-16 | TWD 141.50 | +0.71% | TWD 140.00 | TWD 142.00 | TWD 139.00 | 45.07K |
| 2026-09-15 | TWD 140.50 | -4.75% | TWD 149.50 | TWD 149.50 | TWD 140.00 | 58.77K |
| 2026-09-14 | TWD 147.50 | -3.59% | TWD 151.50 | TWD 152.00 | TWD 145.00 | 70.31K |
| 2026-09-11 | TWD 153.00 | +0.33% | TWD 155.50 | TWD 155.50 | TWD 149.50 | 68.86K |
| 2026-09-10 | TWD 152.50 | +3.74% | TWD 149.00 | TWD 153.50 | TWD 148.00 | 51.96K |
| 2026-09-09 | TWD 147.00 | -1.34% | TWD 146.50 | TWD 148.50 | TWD 146.00 | 23.04K |
| 2026-09-08 | TWD 149.00 | -1.00% | TWD 150.50 | TWD 150.50 | TWD 145.50 | 34.93K |
| 2026-09-07 | TWD 150.50 | -1.31% | TWD 152.50 | TWD 153.00 | TWD 147.00 | 64.40K |
| 2026-09-04 | TWD 152.50 | -1.61% | TWD 153.00 | TWD 157.00 | TWD 149.50 | 48.94K |
| 2026-09-03 | TWD 155.00 | +9.15% | TWD 142.00 | TWD 160.50 | TWD 142.00 | 139.80K |
| 2026-09-02 | TWD 142.00 | +1.07% | TWD 144.00 | TWD 144.00 | TWD 138.50 | 32.19K |
| 2026-09-01 | TWD 140.50 | -4.10% | TWD 144.50 | TWD 144.50 | TWD 137.50 | 84.20K |
| 2026-08-31 | TWD 146.50 | +1.03% | TWD 146.50 | TWD 146.50 | TWD 144.00 | 17.89K |
| 2026-08-28 | TWD 145.00 | +3.57% | TWD 139.00 | TWD 147.00 | TWD 141.00 | 50.42K |
| 2026-08-27 | TWD 140.00 | -0.36% | TWD 139.00 | TWD 143.50 | TWD 139.00 | 39.70K |
| 2026-08-26 | TWD 140.50 | +0.72% | TWD 138.00 | TWD 140.50 | TWD 138.00 | 26.74K |
| 2026-08-25 | TWD 139.50 | 0.00% | TWD 139.50 | TWD 140.00 | TWD 135.00 | 34.71K |
| 2026-08-24 | TWD 139.50 | -1.06% | TWD 139.50 | TWD 140.50 | TWD 139.00 | 28.60K |
| 2026-08-21 | TWD 141.00 | +1.08% | TWD 140.00 | TWD 141.00 | TWD 138.50 | 34.67K |
| 2026-08-20 | TWD 139.50 | +2.57% | TWD 136.00 | TWD 140.00 | TWD 136.00 | 10.81K |
| 2026-08-19 | TWD 136.00 | +0.37% | TWD 133.00 | TWD 138.00 | TWD 130.50 | 42.21K |
| 2026-08-18 | TWD 135.50 | -5.24% | TWD 140.50 | TWD 141.00 | TWD 130.00 | 92.98K |
| 2026-08-17 | TWD 143.00 | +0.35% | TWD 142.50 | TWD 143.50 | TWD 141.00 | 37.21K |
| 2026-08-14 | TWD 142.50 | +0.35% | TWD 142.00 | TWD 143.00 | TWD 140.50 | 43.01K |
| 2026-08-13 | TWD 142.00 | +1.79% | TWD 141.00 | TWD 145.00 | TWD 139.00 | 62.41K |
| 2026-08-12 | TWD 139.50 | +4.49% | TWD 133.00 | TWD 141.00 | TWD 133.00 | 67.85K |
| 2026-08-11 | TWD 133.50 | -3.26% | TWD 138.00 | TWD 138.00 | TWD 133.00 | 45.55K |
| 2026-08-10 | TWD 138.00 | +2.22% | TWD 133.50 | TWD 138.00 | TWD 132.00 | 48.66K |
| 2026-08-07 | TWD 135.00 | -2.17% | TWD 134.50 | TWD 139.50 | TWD 133.50 | 30.42K |
| 2026-08-06 | TWD 138.00 | -2.47% | TWD 144.00 | TWD 144.00 | TWD 135.00 | 27.78K |
| 2026-08-05 | TWD 141.50 | -1.05% | TWD 146.00 | TWD 147.50 | TWD 139.50 | 52.26K |
| 2026-08-04 | TWD 143.00 | +7.52% | TWD 118.00 | TWD 151.00 | TWD 130.00 | 189.02K |
| 2026-08-03 | TWD 133.00 | +11.76% | TWD 118.00 | TWD 138.00 | TWD 116.50 | 115.57K |
| 2026-07-31 | TWD 119.00 | +9.17% | TWD 109.00 | TWD 121.50 | TWD 109.00 | 66.23K |
| 2026-07-30 | TWD 109.00 | -3.54% | TWD 112.00 | TWD 113.00 | TWD 104.50 | 79.46K |
| 2026-07-29 | TWD 113.00 | -9.60% | TWD 123.50 | TWD 123.50 | TWD 105.00 | 168.39K |
| 2026-07-28 | TWD 125.00 | -11.35% | TWD 140.50 | TWD 140.50 | TWD 121.50 | 200.48K |
| 2026-07-27 | TWD 141.00 | -1.40% | TWD 141.50 | TWD 143.50 | TWD 139.00 | 63.68K |
| 2026-07-24 | TWD 143.00 | +0.35% | TWD 144.50 | TWD 148.50 | TWD 141.50 | 48.26K |
| 2026-07-23 | TWD 142.50 | -8.36% | TWD 156.00 | TWD 157.00 | TWD 142.50 | 97.35K |
| 2026-07-22 | TWD 155.50 | +7.99% | TWD 145.50 | TWD 157.50 | TWD 145.50 | 146.66K |
| 2026-07-21 | TWD 144.00 | +0.35% | TWD 142.50 | TWD 145.50 | TWD 137.00 | 92.66K |
| 2026-07-20 | TWD 143.50 | -3.37% | TWD 147.00 | TWD 148.00 | TWD 143.50 | 69.37K |
| 2026-07-17 | TWD 148.50 | -5.41% | TWD 155.50 | TWD 156.00 | TWD 147.50 | 80.11K |
| 2026-07-16 | TWD 157.00 | -1.57% | TWD 158.50 | TWD 161.00 | TWD 155.00 | 32.66K |
| 2026-07-15 | TWD 159.50 | +4.93% | TWD 153.00 | TWD 161.00 | TWD 153.00 | 60.59K |
| 2026-07-14 | TWD 152.00 | -5.00% | TWD 156.00 | TWD 160.00 | TWD 147.00 | 98.51K |
| 2026-07-13 | TWD 160.00 | -1.84% | TWD 163.00 | TWD 163.00 | TWD 158.00 | 83.02K |
| 2026-07-10 | TWD 163.00 | 0.00% | TWD 163.00 | TWD 163.00 | TWD 163.00 | 0 |
| 2026-07-09 | TWD 163.00 | -0.61% | TWD 164.50 | TWD 168.00 | TWD 161.00 | 34.08K |
| 2026-07-08 | TWD 164.00 | -1.20% | TWD 164.00 | TWD 169.00 | TWD 162.00 | 29.26K |
| 2026-07-07 | TWD 166.00 | -4.60% | TWD 176.00 | TWD 180.00 | TWD 162.00 | 97.80K |
| 2026-07-06 | TWD 174.00 | +8.75% | TWD 161.00 | TWD 176.00 | TWD 161.00 | 182.51K |
| 2026-07-03 | TWD 160.00 | 0.00% | TWD 160.00 | TWD 160.50 | TWD 156.00 | 104.95K |
| 2026-07-02 | TWD 160.00 | -2.44% | TWD 164.00 | TWD 164.00 | TWD 157.00 | 160.52K |
| 2026-07-01 | TWD 164.00 | -7.34% | TWD 175.00 | TWD 176.00 | TWD 155.00 | 270.73K |
| 2026-06-30 | TWD 177.00 | -0.56% | TWD 180.00 | TWD 180.00 | TWD 175.00 | 116.91K |
| 2026-06-29 | TWD 178.00 | +0.56% | TWD 181.00 | TWD 181.00 | TWD 175.50 | 69.64K |
| 2026-06-26 | TWD 177.00 | -3.54% | TWD 181.00 | TWD 182.00 | TWD 176.00 | 96.60K |
| 2026-06-25 | TWD 183.50 | -1.34% | TWD 185.00 | TWD 186.00 | TWD 181.00 | 92.36K |
| 2026-06-24 | TWD 186.00 | -2.11% | TWD 190.00 | TWD 190.00 | TWD 182.50 | 77.75K |
| 2026-06-23 | TWD 190.00 | 0.00% | TWD 190.00 | TWD 196.50 | TWD 189.00 | 100.07K |
| 2026-06-22 | TWD 190.00 | +1.60% | TWD 189.00 | TWD 193.50 | TWD 188.00 | 72.71K |
| 2026-06-18 | TWD 187.00 | +3.03% | TWD 181.50 | TWD 191.00 | TWD 181.00 | 123.47K |
| 2026-06-17 | TWD 181.50 | -3.46% | TWD 187.00 | TWD 188.00 | TWD 181.50 | 102.04K |
| 2026-06-16 | TWD 188.00 | -1.83% | TWD 192.00 | TWD 192.00 | TWD 187.00 | 69.82K |
| 2026-06-15 | TWD 191.50 | -1.29% | TWD 194.00 | TWD 194.50 | TWD 187.00 | 77.38K |
| 2026-06-12 | TWD 194.00 | +2.11% | TWD 187.00 | TWD 194.50 | TWD 187.00 | 60.95K |
| 2026-06-11 | TWD 190.00 | -1.30% | TWD 192.50 | TWD 193.00 | TWD 185.50 | 79.50K |
| 2026-06-10 | TWD 192.50 | -5.17% | TWD 202.50 | TWD 205.00 | TWD 189.50 | 166.90K |
| 2026-06-09 | TWD 203.00 | -3.79% | TWD 211.50 | TWD 216.00 | TWD 203.00 | 214.83K |
| 2026-06-08 | TWD 211.00 | +0.96% | TWD 202.00 | TWD 211.00 | TWD 180.50 | 313.18K |
| 2026-06-05 | TWD 209.00 | +12.06% | TWD 184.00 | TWD 216.00 | TWD 184.00 | 274.37K |
| 2026-06-04 | TWD 186.50 | -0.27% | TWD 182.00 | TWD 189.00 | TWD 182.00 | 61.92K |
| 2026-06-03 | TWD 187.00 | -1.06% | TWD 184.00 | TWD 188.50 | TWD 180.00 | 103.28K |
| 2026-06-02 | TWD 189.00 | -1.82% | TWD 190.00 | TWD 191.00 | TWD 185.00 | 71.41K |
| 2026-06-01 | TWD 192.50 | +2.12% | TWD 187.00 | TWD 196.00 | TWD 180.00 | 195.81K |
| 2026-05-29 | TWD 188.50 | -1.57% | TWD 191.50 | TWD 196.00 | TWD 185.00 | 326.09K |
| 2026-05-28 | TWD 191.50 | -5.20% | TWD 203.00 | TWD 203.00 | TWD 188.00 | 243.87K |
| 2026-05-27 | TWD 202.00 | -7.76% | TWD 220.00 | TWD 220.00 | TWD 200.00 | 257.02K |
| 2026-05-26 | TWD 219.00 | -0.90% | TWD 225.00 | TWD 225.00 | TWD 216.50 | 116.28K |