Johnson Health Tech .Co., Ltd. (TPE:1736)
Taiwan · Delayed Price · Currency is TWD 157.00
-5.00 (-3.09%)
Dec 3, 2025, 1:35 PM CST
Johnson Health Tech .Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 147.50 | 147.50 | 143.00 | 144.50 | 144.50 | -0.69% | 342,425 |
| Nov 18, 2025 | 149.50 | 149.50 | 144.00 | 145.50 | 145.50 | -3.00% | 523,223 |
| Nov 17, 2025 | 149.00 | 151.50 | 147.50 | 150.00 | 150.00 | 1.01% | 253,617 |
| Nov 14, 2025 | 149.00 | 152.50 | 146.50 | 148.50 | 148.50 | -0.67% | 517,468 |
| Nov 13, 2025 | 152.00 | 153.50 | 148.50 | 149.50 | 149.50 | -0.66% | 634,036 |
| Nov 12, 2025 | 155.50 | 156.50 | 150.00 | 150.50 | 150.50 | -2.27% | 656,712 |
| Nov 11, 2025 | 154.00 | 156.50 | 153.00 | 154.00 | 154.00 | -0.32% | 426,802 |
| Nov 10, 2025 | 157.00 | 157.50 | 153.00 | 154.50 | 154.50 | -1.28% | 300,495 |
| Nov 7, 2025 | 155.50 | 158.50 | 154.00 | 156.50 | 156.50 | -0.63% | 398,559 |
| Nov 6, 2025 | 155.00 | 158.00 | 153.00 | 157.50 | 157.50 | 1.94% | 349,772 |
| Nov 5, 2025 | 153.50 | 155.00 | 152.50 | 154.50 | 154.50 | - | 382,118 |
| Nov 4, 2025 | 158.00 | 158.00 | 154.00 | 154.50 | 154.50 | -2.22% | 617,031 |
| Nov 3, 2025 | 162.50 | 162.50 | 154.00 | 158.00 | 158.00 | -1.25% | 1,147,220 |
| Oct 31, 2025 | 156.00 | 161.50 | 156.00 | 160.00 | 160.00 | 3.56% | 1,361,212 |
| Oct 30, 2025 | 150.00 | 157.00 | 150.00 | 154.50 | 154.50 | 2.66% | 655,365 |
| Oct 29, 2025 | 153.00 | 153.00 | 149.50 | 150.50 | 150.50 | - | 373,275 |
| Oct 28, 2025 | 155.00 | 155.00 | 149.50 | 150.50 | 150.50 | -1.63% | 556,829 |
| Oct 27, 2025 | 156.00 | 158.50 | 151.50 | 153.00 | 153.00 | - | 651,775 |
| Oct 23, 2025 | 153.00 | 154.50 | 152.00 | 153.00 | 153.00 | - | 323,925 |
| 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 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 |