Johnson Health Tech .Co., Ltd. (TPE:1736)
Taiwan · Delayed Price · Currency is TWD 145.50
-2.50 (-1.69%)
Feb 2, 2026, 1:35 PM CST
Johnson Health Tech .Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 144.00 | 148.50 | 142.50 | 148.00 | 148.00 | 2.42% | 739,018 |
| Jan 29, 2026 | 146.00 | 146.00 | 143.00 | 144.50 | 144.50 | -1.37% | 851,329 |
| Jan 28, 2026 | 152.00 | 152.00 | 145.50 | 146.50 | 146.50 | -2.98% | 1,386,287 |
| Jan 27, 2026 | 151.50 | 153.50 | 149.50 | 151.00 | 151.00 | 0.33% | 564,190 |
| Jan 26, 2026 | 148.50 | 151.00 | 145.50 | 150.50 | 150.50 | 2.03% | 541,461 |
| Jan 23, 2026 | 149.50 | 149.50 | 146.50 | 147.50 | 147.50 | -1.34% | 391,057 |
| Jan 22, 2026 | 148.00 | 150.50 | 147.50 | 149.50 | 149.50 | 1.01% | 386,299 |
| Jan 21, 2026 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | -1.66% | 604,909 |
| Jan 20, 2026 | 153.00 | 154.00 | 150.00 | 150.50 | 150.50 | -1.63% | 631,119 |
| Jan 19, 2026 | 159.50 | 162.50 | 152.50 | 153.00 | 153.00 | -4.67% | 1,162,197 |
| Jan 16, 2026 | 157.00 | 161.00 | 157.00 | 160.50 | 160.50 | 2.88% | 1,334,371 |
| Jan 15, 2026 | 156.50 | 156.50 | 153.00 | 156.00 | 156.00 | 0.65% | 430,834 |
| Jan 14, 2026 | 154.00 | 156.50 | 152.50 | 155.00 | 155.00 | 1.64% | 666,340 |
| Jan 13, 2026 | 152.00 | 158.00 | 151.00 | 152.50 | 152.50 | 2.01% | 1,369,606 |
| Jan 12, 2026 | 153.00 | 154.50 | 148.00 | 149.50 | 149.50 | -0.99% | 1,911,563 |
| Jan 9, 2026 | 150.00 | 153.00 | 146.50 | 151.00 | 151.00 | 1.34% | 1,154,777 |
| Jan 8, 2026 | 146.00 | 151.00 | 146.00 | 149.00 | 149.00 | 1.71% | 764,135 |
| Jan 7, 2026 | 145.00 | 149.00 | 143.50 | 146.50 | 146.50 | 1.38% | 944,207 |
| Jan 6, 2026 | 146.50 | 149.00 | 143.50 | 144.50 | 144.50 | -2.03% | 840,447 |
| Jan 5, 2026 | 149.50 | 149.50 | 146.00 | 147.50 | 147.50 | -0.67% | 487,255 |
| Jan 2, 2026 | 152.50 | 152.50 | 148.00 | 148.50 | 148.50 | -1.66% | 486,648 |
| Dec 31, 2025 | 150.00 | 153.00 | 150.00 | 151.00 | 151.00 | 1.00% | 555,441 |
| Dec 30, 2025 | 152.50 | 152.50 | 149.00 | 149.50 | 149.50 | -1.32% | 413,060 |
| Dec 29, 2025 | 145.50 | 151.50 | 145.50 | 151.50 | 151.50 | 4.48% | 798,562 |
| Dec 26, 2025 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 0.69% | 215,995 |
| Dec 24, 2025 | 145.00 | 146.50 | 143.50 | 144.00 | 144.00 | -1.03% | 431,192 |
| Dec 23, 2025 | 146.50 | 147.00 | 144.50 | 145.50 | 145.50 | - | 313,452 |
| Dec 22, 2025 | 146.50 | 148.00 | 145.50 | 145.50 | 145.50 | - | 493,308 |
| Dec 19, 2025 | 146.00 | 147.50 | 145.50 | 145.50 | 145.50 | 0.34% | 253,725 |
| Dec 18, 2025 | 147.50 | 148.00 | 144.00 | 145.00 | 145.00 | -0.68% | 505,886 |
| Dec 17, 2025 | 151.50 | 152.00 | 146.00 | 146.00 | 146.00 | -2.99% | 681,674 |
| Dec 16, 2025 | 154.00 | 154.50 | 149.50 | 150.50 | 150.50 | -3.22% | 749,731 |
| Dec 15, 2025 | 157.50 | 159.50 | 155.50 | 155.50 | 155.50 | -1.58% | 294,854 |
| Dec 12, 2025 | 160.50 | 163.00 | 158.00 | 158.00 | 158.00 | -1.25% | 262,515 |
| Dec 11, 2025 | 163.00 | 163.00 | 157.50 | 160.00 | 160.00 | -1.84% | 468,984 |
| Dec 10, 2025 | 158.50 | 165.00 | 158.50 | 163.00 | 163.00 | 1.56% | 695,717 |
| Dec 9, 2025 | 157.50 | 160.50 | 154.50 | 160.50 | 160.50 | 3.22% | 893,307 |
| Dec 8, 2025 | 156.00 | 156.00 | 152.00 | 155.50 | 155.50 | - | 636,107 |
| Dec 5, 2025 | 154.50 | 156.00 | 153.50 | 155.50 | 155.50 | 0.65% | 212,452 |
| Dec 4, 2025 | 157.50 | 158.00 | 154.00 | 154.50 | 154.50 | -1.59% | 492,543 |
| Dec 3, 2025 | 163.00 | 163.00 | 157.00 | 157.00 | 157.00 | -3.09% | 684,019 |
| Dec 2, 2025 | 163.50 | 163.50 | 161.00 | 162.00 | 162.00 | -0.61% | 267,220 |
| Dec 1, 2025 | 162.00 | 163.50 | 160.00 | 163.00 | 163.00 | 0.62% | 315,343 |
| Nov 28, 2025 | 164.00 | 164.00 | 159.50 | 162.00 | 162.00 | -0.61% | 801,259 |
| Nov 27, 2025 | 168.00 | 168.50 | 162.50 | 163.00 | 163.00 | -2.40% | 644,622 |
| Nov 26, 2025 | 160.50 | 168.00 | 159.50 | 167.00 | 167.00 | 5.03% | 1,550,620 |
| Nov 25, 2025 | 161.50 | 162.00 | 158.00 | 159.00 | 159.00 | -1.85% | 865,777 |
| Nov 24, 2025 | 152.50 | 162.50 | 152.50 | 162.00 | 162.00 | 8.36% | 2,163,744 |
| Nov 21, 2025 | 147.50 | 150.00 | 145.50 | 149.50 | 149.50 | 1.01% | 377,931 |
| Nov 20, 2025 | 147.00 | 150.00 | 145.50 | 148.00 | 148.00 | 2.42% | 289,280 |