Johnson Health Tech .Co., Ltd. (TPE:1736)
Taiwan · Delayed Price · Currency is TWD 139.00
-1.00 (-0.71%)
Sep 15, 2025, 2:36 PM CST
Johnson Health Tech .Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 155.00 | 162.00 | 155.00 | 155.00 | 155.00 | -0.96% | 687,742 |
| Aug 11, 2025 | 156.50 | 157.50 | 151.50 | 156.50 | 156.50 | 0.64% | 728,929 |
| Aug 8, 2025 | 160.00 | 161.00 | 155.00 | 155.50 | 155.50 | -3.12% | 559,428 |
| Aug 7, 2025 | 162.00 | 164.00 | 159.00 | 160.50 | 160.50 | -1.53% | 639,248 |
| Aug 6, 2025 | 160.50 | 164.00 | 159.00 | 163.00 | 163.00 | 1.56% | 733,542 |
| Aug 5, 2025 | 156.50 | 162.00 | 156.50 | 160.50 | 160.50 | 2.56% | 819,828 |
| Aug 4, 2025 | 151.50 | 157.00 | 148.50 | 156.50 | 156.50 | 2.29% | 636,317 |
| Aug 1, 2025 | 149.50 | 155.00 | 148.00 | 153.00 | 153.00 | 0.33% | 464,352 |
| Jul 31, 2025 | 152.00 | 153.00 | 150.50 | 152.50 | 152.50 | -1.93% | 386,849 |
| 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 |