Johnson Health Tech .Co., Ltd. (1736.TW)
Taiwan - Taiwan Delayed Price. Currency in TWD
Add to watchlist
As of 12:03PM CST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 95.10 | 95.10 | 91.50 | 92.80 | 92.80 | 1,053,274 |
| May 21, 2024 | 91.30 | 94.50 | 91.20 | 93.30 | 93.30 | 1,110,044 |
| May 20, 2024 | 94.00 | 95.10 | 91.20 | 93.00 | 93.00 | 952,102 |
| May 17, 2024 | 96.60 | 97.00 | 93.90 | 94.00 | 94.00 | 1,596,367 |
| May 16, 2024 | 91.10 | 99.30 | 91.10 | 97.90 | 97.90 | 4,303,873 |
| May 15, 2024 | 89.90 | 91.50 | 88.40 | 91.20 | 91.20 | 1,487,150 |
| May 14, 2024 | 89.60 | 92.50 | 89.00 | 89.90 | 89.90 | 1,608,894 |
| May 13, 2024 | 90.80 | 91.90 | 88.00 | 88.10 | 88.10 | 2,371,442 |
| May 10, 2024 | 91.30 | 93.50 | 90.70 | 92.10 | 92.10 | 2,049,176 |
| May 09, 2024 | 92.40 | 93.20 | 89.90 | 91.30 | 91.30 | 2,836,163 |
| May 08, 2024 | 88.00 | 92.50 | 86.90 | 92.40 | 92.40 | 4,147,235 |
| May 07, 2024 | 81.90 | 87.50 | 81.80 | 87.50 | 87.50 | 2,869,222 |
| May 06, 2024 | 86.20 | 87.70 | 84.40 | 84.60 | 84.60 | 1,877,399 |
| May 03, 2024 | 85.30 | 85.70 | 83.80 | 85.50 | 85.50 | 1,777,240 |
| May 02, 2024 | 84.40 | 86.00 | 83.30 | 85.30 | 85.30 | 2,665,274 |
| Apr 30, 2024 | 84.30 | 84.30 | 82.20 | 83.40 | 83.40 | 1,149,263 |
| Apr 29, 2024 | 82.40 | 84.00 | 81.00 | 83.30 | 83.30 | 3,435,480 |
| Apr 26, 2024 | 81.20 | 83.20 | 79.30 | 82.20 | 82.20 | 3,625,925 |
| Apr 25, 2024 | 79.90 | 82.30 | 78.20 | 80.60 | 80.60 | 4,455,107 |
| Apr 24, 2024 | 78.00 | 80.30 | 77.60 | 78.60 | 78.60 | 2,660,101 |
| Apr 23, 2024 | 75.00 | 77.80 | 75.00 | 76.90 | 76.90 | 779,003 |
| Apr 22, 2024 | 75.00 | 75.80 | 74.20 | 74.40 | 74.40 | 950,100 |
| Apr 19, 2024 | 76.90 | 77.10 | 73.40 | 74.50 | 74.50 | 1,095,000 |
| Apr 18, 2024 | 77.90 | 78.80 | 76.70 | 76.90 | 76.90 | 1,053,109 |
| Apr 17, 2024 | 75.40 | 78.70 | 74.50 | 77.80 | 77.80 | 1,318,209 |
| Apr 16, 2024 | 76.20 | 76.70 | 74.10 | 74.40 | 74.40 | 2,228,064 |
| Apr 15, 2024 | 80.20 | 80.70 | 77.20 | 77.60 | 77.60 | 2,835,129 |
| Apr 12, 2024 | 80.90 | 81.30 | 78.00 | 80.20 | 80.20 | 3,451,334 |
| Apr 11, 2024 | 76.20 | 80.50 | 76.00 | 80.40 | 80.40 | 5,730,547 |
| Apr 10, 2024 | 76.80 | 77.00 | 73.70 | 75.80 | 75.80 | 5,138,243 |
| Apr 09, 2024 | 71.70 | 77.20 | 71.70 | 77.10 | 77.10 | 5,772,792 |
| Apr 08, 2024 | 71.30 | 73.70 | 69.90 | 70.20 | 70.20 | 906,000 |
| Apr 03, 2024 | 69.60 | 70.70 | 69.00 | 70.50 | 70.50 | 372,033 |
| Apr 02, 2024 | 71.70 | 71.70 | 69.80 | 70.20 | 70.20 | 293,050 |
| Apr 01, 2024 | 71.00 | 71.60 | 70.60 | 71.50 | 71.50 | 295,000 |
| Mar 29, 2024 | 72.60 | 72.60 | 70.50 | 70.70 | 70.70 | 335,000 |
| Mar 28, 2024 | 70.40 | 72.50 | 70.40 | 71.90 | 71.90 | 744,004 |
| Mar 27, 2024 | 68.80 | 70.40 | 68.80 | 70.40 | 70.40 | 268,683 |
| Mar 26, 2024 | 70.00 | 70.40 | 68.70 | 69.10 | 69.10 | 397,014 |
| Mar 25, 2024 | 69.00 | 71.50 | 69.00 | 70.00 | 70.00 | 407,573 |
| Mar 22, 2024 | 70.60 | 70.60 | 68.50 | 68.80 | 68.80 | 757,101 |
| Mar 21, 2024 | 72.60 | 72.80 | 71.10 | 71.10 | 71.10 | 304,100 |
| Mar 20, 2024 | 72.70 | 73.00 | 71.40 | 72.20 | 72.20 | 386,945 |
| Mar 19, 2024 | 72.00 | 73.30 | 72.00 | 72.60 | 72.60 | 361,000 |
| Mar 18, 2024 | 71.50 | 73.40 | 71.00 | 72.00 | 72.00 | 538,392 |
| Mar 15, 2024 | 72.80 | 73.10 | 71.00 | 71.30 | 71.30 | 706,110 |
| Mar 14, 2024 | 72.20 | 74.40 | 71.90 | 72.30 | 72.30 | 604,329 |
| Mar 13, 2024 | 73.60 | 73.60 | 71.30 | 72.10 | 72.10 | 546,001 |
| Mar 12, 2024 | 74.30 | 74.30 | 72.70 | 73.40 | 73.40 | 583,661 |
| Mar 11, 2024 | 73.80 | 76.30 | 73.50 | 73.60 | 73.60 | 2,010,302 |
| Mar 08, 2024 | 73.00 | 74.50 | 71.60 | 72.80 | 72.80 | 1,918,272 |
| Mar 07, 2024 | 70.30 | 74.50 | 70.20 | 72.40 | 72.40 | 1,789,507 |
| Mar 06, 2024 | 70.30 | 72.40 | 69.70 | 71.00 | 71.00 | 2,108,905 |
| Mar 05, 2024 | 66.20 | 70.10 | 66.10 | 70.10 | 70.10 | 1,406,296 |
| Mar 04, 2024 | 66.20 | 67.00 | 66.00 | 66.20 | 66.20 | 297,269 |
| Mar 01, 2024 | 66.30 | 66.70 | 65.80 | 66.60 | 66.60 | 242,000 |
| Feb 29, 2024 | 65.30 | 66.30 | 65.00 | 66.30 | 66.30 | 220,522 |
| Feb 27, 2024 | 66.00 | 66.50 | 65.10 | 65.30 | 65.30 | 166,000 |
| Feb 26, 2024 | 65.30 | 66.60 | 65.30 | 66.30 | 66.30 | 177,000 |
| Feb 23, 2024 | 66.20 | 66.30 | 65.30 | 65.30 | 65.30 | 186,175 |
| Feb 22, 2024 | 65.40 | 67.10 | 65.40 | 66.20 | 66.20 | 254,070 |
| Feb 21, 2024 | 66.50 | 66.90 | 65.80 | 65.80 | 65.80 | 138,116 |
| Feb 20, 2024 | 65.80 | 67.20 | 65.80 | 65.80 | 65.80 | 251,062 |
| Feb 19, 2024 | 65.20 | 66.40 | 65.20 | 65.60 | 65.60 | 140,233 |
| Feb 16, 2024 | 63.40 | 66.30 | 63.40 | 65.00 | 65.00 | 307,100 |
| Feb 15, 2024 | 64.30 | 64.50 | 63.10 | 64.10 | 64.10 | 253,868 |
| Feb 05, 2024 | 64.80 | 65.20 | 64.50 | 64.80 | 64.80 | 155,030 |
| Feb 02, 2024 | 65.10 | 66.00 | 64.90 | 65.70 | 65.70 | 206,000 |
| Feb 01, 2024 | 65.10 | 65.20 | 64.70 | 65.10 | 65.10 | 102,407 |
| Jan 31, 2024 | 65.10 | 65.30 | 64.90 | 64.90 | 64.90 | 144,075 |
| Jan 30, 2024 | 66.50 | 66.60 | 65.40 | 65.40 | 65.40 | 202,759 |
| Jan 29, 2024 | 66.60 | 67.10 | 66.30 | 66.60 | 66.60 | 234,000 |
| Jan 26, 2024 | 65.70 | 67.00 | 65.70 | 66.60 | 66.60 | 194,000 |
| Jan 25, 2024 | 66.70 | 66.70 | 65.70 | 65.70 | 65.70 | 283,000 |
| Jan 24, 2024 | 66.40 | 67.00 | 65.90 | 66.10 | 66.10 | 275,000 |
| Jan 23, 2024 | 65.30 | 66.40 | 65.10 | 66.30 | 66.30 | 311,000 |
| Jan 22, 2024 | 65.50 | 66.30 | 65.10 | 65.30 | 65.30 | 324,005 |
| Jan 19, 2024 | 64.50 | 66.10 | 64.50 | 65.40 | 65.40 | 192,018 |
| Jan 18, 2024 | 65.10 | 65.80 | 64.00 | 64.70 | 64.70 | 332,030 |
| Jan 17, 2024 | 66.00 | 66.30 | 65.00 | 65.10 | 65.10 | 617,002 |
| Jan 16, 2024 | 67.00 | 67.00 | 66.10 | 66.20 | 66.20 | 430,000 |
| Jan 15, 2024 | 67.60 | 67.60 | 66.60 | 67.00 | 67.00 | 455,000 |
| Jan 12, 2024 | 69.10 | 69.10 | 67.40 | 67.60 | 67.60 | 650,290 |
| Jan 11, 2024 | 68.60 | 69.00 | 67.80 | 68.80 | 68.80 | 186,000 |
| Jan 10, 2024 | 69.90 | 70.50 | 68.40 | 68.50 | 68.50 | 440,200 |
| Jan 09, 2024 | 72.90 | 73.00 | 69.40 | 69.40 | 69.40 | 1,094,030 |
| Jan 08, 2024 | 70.20 | 71.30 | 70.20 | 70.80 | 70.80 | 430,050 |
| Jan 05, 2024 | 68.30 | 70.20 | 67.60 | 70.10 | 70.10 | 531,100 |
| Jan 04, 2024 | 69.00 | 69.30 | 68.10 | 68.40 | 68.40 | 244,000 |
| Jan 03, 2024 | 67.90 | 69.00 | 67.90 | 69.00 | 69.00 | 201,010 |
| Jan 02, 2024 | 69.20 | 69.20 | 67.60 | 68.60 | 68.60 | 247,584 |
| Dec 29, 2023 | 68.70 | 69.20 | 68.50 | 68.70 | 68.70 | 110,272 |
| Dec 28, 2023 | 68.80 | 69.10 | 68.30 | 69.00 | 69.00 | 174,057 |
| Dec 27, 2023 | 69.00 | 69.40 | 68.70 | 68.80 | 68.80 | 163,384 |
| Dec 26, 2023 | 68.20 | 69.00 | 68.20 | 69.00 | 69.00 | 148,017 |
| Dec 25, 2023 | 69.20 | 69.30 | 68.30 | 68.50 | 68.50 | 85,000 |
| Dec 22, 2023 | 68.80 | 69.60 | 68.40 | 68.50 | 68.50 | 142,060 |
| Dec 21, 2023 | 69.00 | 69.30 | 68.30 | 68.80 | 68.80 | 210,053 |
| Dec 20, 2023 | 68.80 | 69.70 | 68.50 | 69.30 | 69.30 | 228,003 |
| Dec 19, 2023 | 68.60 | 68.60 | 67.90 | 68.30 | 68.30 | 302,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.