Johnson Health Tech .Co., Ltd. (TPE:1736)
Taiwan · Delayed Price · Currency is TWD 153.00
+1.00 (0.65%)
Oct 23, 2025, 2:36 PM CST
Johnson Health Tech .Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 153.00 | 154.50 | 152.00 | 154.00 | 154.00 | 0.65% | 246,915 |
| Oct 22, 2025 | 153.50 | 156.00 | 153.00 | 153.00 | 153.00 | -0.33% | 406,924 |
| Oct 21, 2025 | 162.50 | 163.00 | 153.00 | 153.50 | 153.50 | -4.06% | 1,248,452 |
| Oct 20, 2025 | 160.50 | 162.50 | 159.00 | 160.00 | 160.00 | 0.95% | 363,475 |
| Oct 17, 2025 | 162.00 | 162.00 | 157.50 | 158.50 | 158.50 | -1.86% | 1,247,451 |
| Oct 16, 2025 | 165.50 | 167.00 | 158.50 | 161.50 | 161.50 | -3.00% | 1,261,768 |
| Oct 15, 2025 | 165.50 | 167.50 | 161.50 | 166.50 | 166.50 | 0.60% | 945,182 |
| Oct 14, 2025 | 174.00 | 175.00 | 163.50 | 165.50 | 165.50 | -3.22% | 1,543,744 |
| Oct 13, 2025 | 171.00 | 174.50 | 170.00 | 171.00 | 171.00 | -4.47% | 1,153,204 |
| Oct 9, 2025 | 185.00 | 185.50 | 176.00 | 179.00 | 179.00 | -2.19% | 1,524,857 |
| Oct 8, 2025 | 181.00 | 184.00 | 179.00 | 183.00 | 183.00 | - | 688,341 |
| Oct 7, 2025 | 177.50 | 184.00 | 173.00 | 183.00 | 183.00 | 2.23% | 1,188,242 |
| Oct 3, 2025 | 183.00 | 184.50 | 177.50 | 179.00 | 179.00 | -2.19% | 1,043,318 |
| Oct 2, 2025 | 177.00 | 187.00 | 175.50 | 183.00 | 183.00 | 3.68% | 1,987,410 |
| Oct 1, 2025 | 174.00 | 176.50 | 172.00 | 176.50 | 176.50 | 1.44% | 1,346,769 |
| Sep 30, 2025 | 171.00 | 175.00 | 170.00 | 174.00 | 174.00 | 2.35% | 1,110,830 |
| Sep 29, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Sep 26, 2025 | 172.00 | 173.00 | 167.50 | 170.00 | 170.00 | -1.16% | 979,531 |
| Sep 25, 2025 | 171.00 | 175.00 | 167.00 | 172.00 | 172.00 | 1.18% | 1,355,304 |
| Sep 24, 2025 | 167.50 | 174.00 | 167.50 | 170.00 | 170.00 | 1.80% | 1,124,387 |
| Sep 23, 2025 | 170.00 | 177.00 | 166.50 | 167.00 | 167.00 | -2.34% | 1,540,985 |
| Sep 22, 2025 | 162.50 | 176.00 | 161.50 | 171.00 | 171.00 | 6.88% | 2,606,811 |
| Sep 19, 2025 | 156.50 | 165.00 | 156.00 | 160.00 | 160.00 | 3.23% | 1,894,023 |
| Sep 18, 2025 | 155.00 | 158.50 | 153.00 | 155.00 | 155.00 | 0.98% | 1,481,231 |
| Sep 17, 2025 | 146.50 | 156.00 | 144.00 | 153.50 | 153.50 | 6.23% | 2,254,970 |
| Sep 16, 2025 | 139.50 | 145.00 | 138.00 | 144.50 | 144.50 | 3.96% | 944,405 |
| Sep 15, 2025 | 140.00 | 143.50 | 138.00 | 139.00 | 139.00 | -0.71% | 735,103 |
| Sep 12, 2025 | 139.00 | 141.00 | 138.50 | 140.00 | 140.00 | 0.72% | 531,117 |
| Sep 11, 2025 | 141.50 | 142.50 | 138.00 | 139.00 | 139.00 | -2.46% | 563,139 |
| Sep 10, 2025 | 142.50 | 143.00 | 139.50 | 142.50 | 142.50 | 0.35% | 600,594 |
| Sep 9, 2025 | 145.00 | 145.50 | 141.00 | 142.00 | 142.00 | -1.73% | 508,877 |
| Sep 8, 2025 | 140.50 | 144.50 | 140.50 | 144.50 | 144.50 | 3.58% | 520,463 |
| Sep 5, 2025 | 143.00 | 143.00 | 139.00 | 139.50 | 139.50 | -1.41% | 465,639 |
| Sep 4, 2025 | 143.00 | 143.00 | 140.50 | 141.50 | 141.50 | - | 394,334 |
| Sep 3, 2025 | 144.00 | 144.00 | 141.00 | 141.50 | 141.50 | -1.74% | 486,339 |
| Sep 2, 2025 | 144.00 | 147.50 | 143.00 | 144.00 | 144.00 | 1.05% | 441,277 |
| Sep 1, 2025 | 146.00 | 148.00 | 141.50 | 142.50 | 142.50 | -1.04% | 520,634 |
| Aug 29, 2025 | 146.50 | 147.00 | 143.50 | 144.00 | 144.00 | -1.37% | 477,161 |
| Aug 28, 2025 | 147.50 | 148.50 | 145.50 | 146.00 | 146.00 | -1.35% | 312,867 |
| Aug 27, 2025 | 149.50 | 150.50 | 147.00 | 148.00 | 148.00 | -1.66% | 375,386 |
| Aug 26, 2025 | 147.00 | 150.50 | 145.50 | 150.50 | 150.50 | 2.03% | 474,843 |
| Aug 25, 2025 | 146.00 | 149.50 | 146.00 | 147.50 | 147.50 | 1.72% | 329,051 |
| Aug 22, 2025 | 147.50 | 148.00 | 145.00 | 145.00 | 145.00 | -1.69% | 388,518 |
| Aug 21, 2025 | 148.50 | 150.00 | 147.00 | 147.50 | 147.50 | - | 366,511 |
| Aug 20, 2025 | 149.50 | 151.00 | 146.50 | 147.50 | 147.50 | -0.67% | 390,760 |
| Aug 19, 2025 | 148.50 | 149.50 | 147.50 | 148.50 | 148.50 | -0.67% | 301,135 |
| Aug 18, 2025 | 155.00 | 155.00 | 147.00 | 149.50 | 149.50 | -3.55% | 1,195,275 |
| Aug 15, 2025 | 155.00 | 156.50 | 153.00 | 155.00 | 155.00 | 0.65% | 384,954 |
| Aug 14, 2025 | 154.00 | 157.00 | 154.00 | 154.00 | 154.00 | 0.65% | 362,902 |
| Aug 13, 2025 | 155.50 | 157.50 | 151.00 | 153.00 | 153.00 | -1.29% | 887,489 |