Johnson Health Tech .Co., Ltd. (TPE:1736)
Taiwan · Delayed Price · Currency is TWD 153.00
+0.50 (0.33%)
Aug 1, 2025, 1:35 PM CST
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 149.50 | 154.50 | 148.00 | 154.50 | - | 1.31% | 130,998 |
| Jul 31, 2025 | 152.00 | 153.00 | 150.50 | 152.50 | 152.50 | -1.93% | 341,798 |
| Jul 30, 2025 | 153.50 | 157.50 | 151.00 | 155.50 | 151.50 | 2.30% | 821,944 |
| Jul 29, 2025 | 161.00 | 161.00 | 151.00 | 152.00 | 148.09 | -4.10% | 914,846 |
| Jul 28, 2025 | 157.00 | 161.00 | 157.00 | 158.50 | 154.42 | -0.94% | 452,433 |
| Jul 25, 2025 | 163.00 | 163.00 | 159.50 | 160.00 | 155.88 | -2.14% | 425,235 |
| Jul 24, 2025 | 163.50 | 164.50 | 157.00 | 163.50 | 159.29 | 0.93% | 911,256 |
| Jul 23, 2025 | 162.50 | 165.50 | 161.50 | 162.00 | 157.83 | 1.25% | 517,856 |
| Jul 22, 2025 | 165.50 | 165.50 | 160.00 | 160.00 | 155.88 | -2.74% | 721,631 |
| Jul 21, 2025 | 170.00 | 170.00 | 164.00 | 164.50 | 160.27 | -2.37% | 811,835 |
| Jul 18, 2025 | 171.50 | 172.00 | 168.00 | 168.50 | 164.17 | -0.59% | 551,003 |
| Jul 17, 2025 | 165.50 | 172.00 | 165.50 | 169.50 | 165.14 | 3.35% | 673,996 |
| Jul 16, 2025 | 166.00 | 167.50 | 163.50 | 164.00 | 159.78 | -1.20% | 912,357 |
| Jul 15, 2025 | 168.00 | 170.00 | 165.00 | 166.00 | 161.73 | -0.60% | 569,106 |
| Jul 14, 2025 | 174.50 | 174.50 | 165.50 | 167.00 | 162.70 | -4.84% | 931,040 |
| Jul 11, 2025 | 175.00 | 183.00 | 174.50 | 175.50 | 170.99 | 0.57% | 1,685,014 |
| Jul 10, 2025 | 176.50 | 180.00 | 173.50 | 174.50 | 170.01 | -2.24% | 738,385 |
| Jul 9, 2025 | 176.00 | 180.00 | 174.00 | 178.50 | 173.91 | 3.18% | 968,006 |
| Jul 8, 2025 | 174.50 | 176.00 | 171.00 | 173.00 | 168.55 | -0.86% | 625,639 |
| Jul 7, 2025 | 181.00 | 181.00 | 174.00 | 174.50 | 170.01 | -3.59% | 849,479 |
| Jul 4, 2025 | 180.00 | 182.00 | 174.00 | 181.00 | 176.34 | - | 1,170,190 |
| Jul 3, 2025 | 190.50 | 193.50 | 180.00 | 181.00 | 176.34 | -0.28% | 4,265,467 |
| Jul 2, 2025 | 174.50 | 182.00 | 174.50 | 181.50 | 176.83 | 4.61% | 3,140,281 |
| Jul 1, 2025 | 173.00 | 175.50 | 169.50 | 173.50 | 169.04 | - | 981,386 |
| Jun 30, 2025 | 173.00 | 176.50 | 172.00 | 173.50 | 173.50 | -0.29% | 1,236,661 |
| Jun 27, 2025 | 179.50 | 183.00 | 174.00 | 174.00 | 174.00 | -4.13% | 4,329,365 |
| Jun 26, 2025 | 175.50 | 183.50 | 175.50 | 181.50 | 181.50 | 2.54% | 5,676,459 |
| Jun 25, 2025 | 163.00 | 177.00 | 161.50 | 177.00 | 177.00 | 9.94% | 3,738,364 |
| Jun 24, 2025 | 158.50 | 164.00 | 157.00 | 161.00 | 161.00 | 2.88% | 2,410,415 |
| Jun 23, 2025 | 148.00 | 156.50 | 145.00 | 156.50 | 156.50 | 7.93% | 2,646,172 |
| Jun 20, 2025 | 154.00 | 158.00 | 145.00 | 145.00 | 145.00 | -6.75% | 2,414,107 |
| Jun 19, 2025 | 149.50 | 160.50 | 148.00 | 155.50 | 155.50 | 4.01% | 2,723,436 |
| Jun 18, 2025 | 148.50 | 154.00 | 147.50 | 149.50 | 149.50 | -0.33% | 1,284,427 |
| Jun 17, 2025 | 145.50 | 151.50 | 144.00 | 150.00 | 150.00 | 4.90% | 1,068,998 |
| Jun 16, 2025 | 144.50 | 153.00 | 143.00 | 143.00 | 143.00 | 0.70% | 1,585,999 |
| Jun 13, 2025 | 144.00 | 144.50 | 139.50 | 142.00 | 142.00 | -2.41% | 732,110 |
| Jun 12, 2025 | 144.00 | 145.50 | 142.00 | 145.50 | 145.50 | 1.04% | 754,376 |
| Jun 11, 2025 | 148.50 | 148.50 | 144.00 | 144.00 | 144.00 | -1.71% | 414,935 |
| Jun 10, 2025 | 150.00 | 151.00 | 146.00 | 146.50 | 146.50 | -0.68% | 439,034 |
| Jun 9, 2025 | 146.50 | 149.00 | 143.50 | 147.50 | 147.50 | 2.08% | 595,217 |
| Jun 6, 2025 | 146.50 | 147.50 | 144.00 | 144.50 | 144.50 | -1.37% | 554,424 |
| Jun 5, 2025 | 149.50 | 152.00 | 146.50 | 146.50 | 146.50 | -2.01% | 396,795 |
| Jun 4, 2025 | 147.00 | 151.50 | 146.50 | 149.50 | 149.50 | 3.46% | 616,263 |
| Jun 3, 2025 | 144.00 | 147.00 | 142.50 | 144.50 | 144.50 | 2.48% | 785,969 |
| Jun 2, 2025 | 146.50 | 148.00 | 140.00 | 141.00 | 141.00 | -5.37% | 927,728 |
| May 29, 2025 | 152.50 | 154.00 | 149.00 | 149.00 | 149.00 | - | 1,380,371 |
| May 28, 2025 | 148.50 | 154.50 | 148.00 | 149.00 | 149.00 | 1.36% | 928,858 |
| May 27, 2025 | 148.00 | 149.00 | 146.00 | 147.00 | 147.00 | -0.68% | 425,110 |
| May 26, 2025 | 147.00 | 154.00 | 146.00 | 148.00 | 148.00 | - | 805,173 |
| May 23, 2025 | 148.50 | 153.00 | 148.00 | 148.00 | 148.00 | -1.00% | 655,902 |