Johnson Health Tech .Co., Ltd. (TPE:1736)
Taiwan · Delayed Price · Currency is TWD 110.50
-1.00 (-0.90%)
Jun 5, 2026, 1:30 PM CST
Johnson Health Tech .Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 111.50 | 111.50 | 109.50 | 110.00 | - | -1.35% | 121,234 |
| Jun 4, 2026 | 115.00 | 115.00 | 111.00 | 111.50 | 111.50 | -3.88% | 966,117 |
| Jun 3, 2026 | 120.00 | 120.50 | 115.50 | 116.00 | 116.00 | -1.69% | 958,771 |
| Jun 2, 2026 | 118.00 | 122.00 | 117.00 | 118.00 | 118.00 | -0.42% | 611,445 |
| Jun 1, 2026 | 120.50 | 123.00 | 116.00 | 118.50 | 118.50 | -0.84% | 1,154,263 |
| May 29, 2026 | 116.00 | 119.50 | 113.50 | 119.50 | 119.50 | 3.02% | 939,255 |
| May 28, 2026 | 116.50 | 116.50 | 114.50 | 116.00 | 116.00 | -0.43% | 403,467 |
| May 27, 2026 | 119.00 | 119.00 | 115.00 | 116.50 | 116.50 | -2.10% | 644,377 |
| May 26, 2026 | 118.50 | 119.50 | 117.50 | 119.00 | 119.00 | - | 318,721 |
| May 25, 2026 | 118.50 | 119.50 | 116.00 | 119.00 | 119.00 | 0.42% | 529,127 |
| May 22, 2026 | 121.00 | 121.50 | 118.00 | 118.50 | 118.50 | -2.87% | 521,400 |
| May 21, 2026 | 126.00 | 127.00 | 122.00 | 122.00 | 122.00 | -2.40% | 422,086 |
| May 20, 2026 | 124.50 | 125.50 | 123.00 | 125.00 | 125.00 | - | 491,014 |
| May 19, 2026 | 122.00 | 126.00 | 122.00 | 125.00 | 125.00 | 0.40% | 534,986 |
| May 18, 2026 | 118.00 | 125.50 | 116.50 | 124.50 | 124.50 | 5.06% | 1,005,161 |
| May 15, 2026 | 118.50 | 121.50 | 115.50 | 118.50 | 118.50 | 1.72% | 783,134 |
| May 14, 2026 | 117.50 | 118.00 | 114.50 | 116.50 | 116.50 | -0.85% | 528,733 |
| May 13, 2026 | 116.50 | 118.00 | 114.50 | 117.50 | 117.50 | -2.08% | 838,955 |
| May 12, 2026 | 124.00 | 125.00 | 119.00 | 120.00 | 120.00 | -3.23% | 819,837 |
| May 11, 2026 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | -0.80% | 576,094 |
| May 8, 2026 | 128.50 | 128.50 | 123.00 | 125.00 | 125.00 | -3.85% | 462,371 |
| May 7, 2026 | 123.00 | 130.50 | 123.00 | 130.00 | 130.00 | 5.69% | 825,575 |
| May 6, 2026 | 126.50 | 127.50 | 122.50 | 123.00 | 123.00 | -1.99% | 491,059 |
| May 5, 2026 | 124.00 | 129.00 | 122.50 | 125.50 | 125.50 | 1.21% | 788,790 |
| May 4, 2026 | 123.00 | 126.00 | 121.00 | 124.00 | 124.00 | 1.64% | 582,265 |
| Apr 30, 2026 | 127.50 | 130.50 | 121.50 | 122.00 | 122.00 | -5.06% | 931,387 |
| Apr 29, 2026 | 135.00 | 139.50 | 128.00 | 128.50 | 128.50 | -4.10% | 2,394,741 |
| Apr 28, 2026 | 125.50 | 134.00 | 122.00 | 134.00 | 134.00 | 9.84% | 3,287,953 |
| Apr 27, 2026 | 111.50 | 122.00 | 110.00 | 122.00 | 122.00 | 9.91% | 1,424,244 |
| Apr 24, 2026 | 111.50 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 590,253 |
| Apr 23, 2026 | 116.50 | 116.50 | 108.50 | 112.00 | 112.00 | -3.86% | 1,016,982 |
| Apr 22, 2026 | 120.00 | 120.00 | 115.00 | 116.50 | 116.50 | -0.85% | 616,094 |
| Apr 21, 2026 | 117.50 | 118.50 | 116.00 | 117.50 | 117.50 | 1.29% | 702,170 |
| Apr 20, 2026 | 118.50 | 119.50 | 115.00 | 116.00 | 116.00 | -2.11% | 759,095 |
| Apr 17, 2026 | 121.50 | 121.50 | 118.00 | 118.50 | 118.50 | -1.25% | 499,413 |
| Apr 16, 2026 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 3.45% | 657,074 |
| Apr 15, 2026 | 118.50 | 118.50 | 116.00 | 116.00 | 116.00 | -1.69% | 445,659 |
| Apr 14, 2026 | 119.00 | 119.50 | 116.00 | 118.00 | 118.00 | - | 514,794 |
| Apr 13, 2026 | 121.50 | 121.50 | 116.50 | 118.00 | 118.00 | -2.48% | 755,965 |
| Apr 10, 2026 | 122.00 | 123.50 | 120.00 | 121.00 | 121.00 | -0.41% | 590,033 |
| Apr 9, 2026 | 126.50 | 126.50 | 121.00 | 121.50 | 121.50 | -2.80% | 579,090 |
| Apr 8, 2026 | 124.50 | 128.00 | 124.50 | 125.00 | 125.00 | 2.46% | 560,633 |
| Apr 7, 2026 | 124.00 | 125.50 | 120.50 | 122.00 | 122.00 | -0.81% | 390,110 |
| Apr 2, 2026 | 130.50 | 131.00 | 122.50 | 123.00 | 123.00 | -5.75% | 397,070 |
| Apr 1, 2026 | 124.00 | 131.00 | 122.00 | 130.50 | 130.50 | 7.85% | 575,016 |
| Mar 31, 2026 | 122.50 | 122.50 | 119.00 | 121.00 | 121.00 | -1.22% | 288,113 |
| Mar 30, 2026 | 120.00 | 123.50 | 120.00 | 122.50 | 122.50 | -1.61% | 267,720 |
| Mar 27, 2026 | 124.00 | 125.00 | 121.50 | 124.50 | 124.50 | -1.58% | 471,957 |
| Mar 26, 2026 | 124.50 | 128.00 | 124.50 | 126.50 | 126.50 | - | 248,773 |
| Mar 25, 2026 | 127.00 | 127.00 | 124.50 | 126.50 | 126.50 | 1.61% | 146,247 |