Johnson Health Tech .Co., Ltd. (TPE:1736)
Taiwan · Delayed Price · Currency is TWD 111.00
-1.00 (-0.89%)
Apr 24, 2026, 1:30 PM CST
Johnson Health Tech .Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,015,805 |
| 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% | 686,590 |
| 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% | 578,878 |
| 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 |
| Mar 24, 2026 | 126.00 | 127.50 | 123.50 | 124.50 | 124.50 | -0.80% | 325,050 |
| Mar 23, 2026 | 119.00 | 126.00 | 119.00 | 125.50 | 125.50 | 2.03% | 479,776 |
| Mar 20, 2026 | 125.00 | 127.00 | 122.50 | 123.00 | 123.00 | -2.38% | 685,085 |
| Mar 19, 2026 | 132.50 | 132.50 | 125.50 | 126.00 | 126.00 | -3.08% | 557,209 |
| Mar 18, 2026 | 133.50 | 134.50 | 130.00 | 130.00 | 130.00 | -1.52% | 313,451 |
| Mar 17, 2026 | 132.00 | 133.50 | 129.50 | 132.00 | 132.00 | 0.76% | 530,559 |
| Mar 16, 2026 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 1.16% | 427,485 |
| Mar 13, 2026 | 127.00 | 131.00 | 127.00 | 129.50 | 129.50 | 0.39% | 389,340 |
| Mar 12, 2026 | 130.50 | 132.00 | 128.00 | 129.00 | 129.00 | -2.64% | 551,551 |
| Mar 11, 2026 | 130.00 | 133.50 | 127.50 | 132.50 | 132.50 | 3.11% | 523,769 |
| Mar 10, 2026 | 139.00 | 141.00 | 127.00 | 128.50 | 128.50 | -6.20% | 1,696,450 |
| Mar 9, 2026 | 134.00 | 141.00 | 133.00 | 137.00 | 137.00 | -3.86% | 1,033,651 |
| Mar 6, 2026 | 135.50 | 144.50 | 133.50 | 142.50 | 142.50 | 5.56% | 1,960,366 |
| Mar 5, 2026 | 125.50 | 135.00 | 125.50 | 135.00 | 135.00 | 9.76% | 769,207 |
| Mar 4, 2026 | 126.00 | 127.50 | 122.00 | 123.00 | 123.00 | -5.02% | 725,736 |
| Mar 3, 2026 | 133.00 | 133.00 | 128.00 | 129.50 | 129.50 | -2.63% | 591,512 |
| Mar 2, 2026 | 136.00 | 136.00 | 131.50 | 133.00 | 133.00 | -2.21% | 518,349 |
| Feb 26, 2026 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | -2.86% | 742,404 |
| Feb 25, 2026 | 139.50 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | 254,708 |
| Feb 24, 2026 | 140.00 | 141.00 | 138.50 | 139.00 | 139.00 | -0.71% | 325,437 |
| Feb 23, 2026 | 139.50 | 141.00 | 139.00 | 140.00 | 140.00 | 1.45% | 329,810 |
| Feb 11, 2026 | 139.50 | 139.50 | 137.00 | 138.00 | 138.00 | -0.72% | 380,359 |
| Feb 10, 2026 | 138.50 | 139.00 | 136.00 | 139.00 | 139.00 | 1.09% | 1,043,347 |
| Feb 9, 2026 | 140.50 | 141.50 | 137.00 | 137.50 | 137.50 | -1.79% | 428,171 |
| Feb 6, 2026 | 138.00 | 140.50 | 136.00 | 140.00 | 140.00 | -0.36% | 395,086 |
| Feb 5, 2026 | 145.50 | 145.50 | 139.50 | 140.50 | 140.50 | -3.44% | 823,479 |
| Feb 4, 2026 | 146.00 | 148.00 | 144.00 | 145.50 | 145.50 | -0.34% | 316,692 |
| Feb 3, 2026 | 147.00 | 148.50 | 144.50 | 146.00 | 146.00 | 0.34% | 278,782 |
| Feb 2, 2026 | 147.00 | 148.00 | 144.50 | 145.50 | 145.50 | -1.69% | 641,301 |