Johnson Health Tech .Co., Ltd. (TPE:1736)
Taiwan · Delayed Price · Currency is TWD 134.50
+12.00 (9.80%)
Aug 5, 2026, 1:30 PM CST
Johnson Health Tech .Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 123.00 | 134.50 | 121.00 | 134.50 | - | 9.80% | 1,570,390 |
| Aug 4, 2026 | 123.00 | 124.50 | 120.00 | 122.50 | 122.50 | -2.38% | 972,991 |
| Aug 3, 2026 | 123.50 | 131.00 | 120.00 | 130.00 | 125.48 | 5.69% | 704,732 |
| Jul 31, 2026 | 128.00 | 132.00 | 123.00 | 123.00 | 118.73 | -3.53% | 957,348 |
| Jul 30, 2026 | 137.00 | 137.00 | 127.50 | 127.50 | 123.07 | -5.20% | 530,950 |
| Jul 29, 2026 | 132.50 | 135.00 | 127.50 | 134.50 | 129.83 | 3.07% | 1,115,590 |
| Jul 28, 2026 | 131.50 | 132.50 | 129.00 | 130.50 | 125.97 | -2.25% | 384,278 |
| Jul 27, 2026 | 135.50 | 137.50 | 132.00 | 133.50 | 128.86 | -2.20% | 280,403 |
| Jul 24, 2026 | 129.50 | 136.50 | 129.50 | 136.50 | 131.76 | 3.80% | 695,616 |
| Jul 23, 2026 | 134.50 | 139.00 | 129.50 | 131.50 | 126.93 | -3.66% | 555,549 |
| Jul 22, 2026 | 138.50 | 142.50 | 136.00 | 136.50 | 131.76 | -3.53% | 1,407,089 |
| Jul 21, 2026 | 132.50 | 142.50 | 132.50 | 141.50 | 136.58 | 4.81% | 1,556,540 |
| Jul 20, 2026 | 130.00 | 136.50 | 125.50 | 135.00 | 130.31 | 7.14% | 1,448,064 |
| Jul 17, 2026 | 128.00 | 132.50 | 126.00 | 126.00 | 121.62 | -2.33% | 603,907 |
| Jul 16, 2026 | 132.00 | 132.00 | 128.00 | 129.00 | 124.52 | -1.53% | 307,542 |
| Jul 15, 2026 | 131.00 | 131.50 | 128.00 | 131.00 | 126.45 | 1.95% | 283,516 |
| Jul 14, 2026 | 130.50 | 130.50 | 127.00 | 128.50 | 124.03 | 0.39% | 469,612 |
| Jul 13, 2026 | 132.50 | 132.50 | 127.00 | 128.00 | 123.55 | -2.66% | 343,071 |
| Jul 9, 2026 | 133.50 | 133.50 | 131.00 | 131.50 | 126.93 | -0.38% | 292,094 |
| Jul 8, 2026 | 128.50 | 132.00 | 127.50 | 132.00 | 127.41 | 2.33% | 271,169 |
| Jul 7, 2026 | 133.00 | 134.50 | 127.50 | 129.00 | 124.52 | -1.90% | 518,873 |
| Jul 6, 2026 | 133.50 | 133.50 | 129.00 | 131.50 | 126.93 | - | 624,650 |
| Jul 3, 2026 | 131.00 | 135.00 | 127.50 | 131.50 | 126.93 | 2.73% | 878,845 |
| Jul 2, 2026 | 129.50 | 130.00 | 127.00 | 128.00 | 123.55 | -3.03% | 492,485 |
| Jul 1, 2026 | 128.00 | 135.00 | 127.00 | 132.00 | 127.41 | 5.18% | 1,348,330 |
| Jun 30, 2026 | 129.50 | 134.50 | 123.00 | 125.50 | 121.14 | -3.09% | 866,744 |
| Jun 29, 2026 | 119.50 | 129.50 | 119.50 | 129.50 | 125.00 | 9.28% | 1,606,692 |
| Jun 26, 2026 | 117.50 | 119.50 | 116.00 | 118.50 | 114.38 | -0.42% | 639,596 |
| Jun 25, 2026 | 118.00 | 120.00 | 116.50 | 119.00 | 114.86 | 1.28% | 775,267 |
| Jun 24, 2026 | 114.00 | 117.50 | 110.50 | 117.50 | 113.42 | 3.07% | 670,124 |
| Jun 23, 2026 | 116.00 | 116.00 | 113.00 | 114.00 | 110.04 | -1.72% | 312,003 |
| Jun 22, 2026 | 119.50 | 119.50 | 115.00 | 116.00 | 111.97 | -2.93% | 693,075 |
| Jun 18, 2026 | 118.00 | 119.50 | 117.50 | 119.50 | 115.35 | 1.27% | 806,923 |
| Jun 17, 2026 | 118.00 | 119.50 | 117.00 | 118.00 | 113.90 | 0.43% | 584,747 |
| Jun 16, 2026 | 118.00 | 118.50 | 116.50 | 117.50 | 113.42 | - | 626,252 |
| Jun 15, 2026 | 117.00 | 119.00 | 116.00 | 117.50 | 113.42 | 1.29% | 508,718 |
| Jun 12, 2026 | 115.50 | 117.50 | 114.50 | 116.00 | 111.97 | 2.65% | 889,828 |
| Jun 11, 2026 | 113.50 | 114.50 | 110.00 | 113.00 | 109.07 | 0.89% | 613,722 |
| Jun 10, 2026 | 108.50 | 117.00 | 107.50 | 112.00 | 108.11 | 3.70% | 1,182,691 |
| Jun 9, 2026 | 107.00 | 108.50 | 105.00 | 108.00 | 104.25 | -0.46% | 726,624 |
| Jun 8, 2026 | 102.50 | 110.00 | 102.00 | 108.50 | 104.73 | -1.81% | 1,154,545 |
| Jun 5, 2026 | 111.50 | 111.50 | 108.50 | 110.50 | 106.66 | -0.90% | 528,284 |
| Jun 4, 2026 | 115.00 | 115.00 | 111.00 | 111.50 | 107.63 | -3.88% | 966,117 |
| Jun 3, 2026 | 120.00 | 120.50 | 115.50 | 116.00 | 111.97 | -1.69% | 958,771 |
| Jun 2, 2026 | 118.00 | 122.00 | 117.00 | 118.00 | 113.90 | -0.42% | 611,445 |
| Jun 1, 2026 | 120.50 | 123.00 | 116.00 | 118.50 | 114.38 | -0.84% | 1,154,556 |
| May 29, 2026 | 116.00 | 119.50 | 113.50 | 119.50 | 115.35 | 3.02% | 939,255 |
| May 28, 2026 | 116.50 | 116.50 | 114.50 | 116.00 | 111.97 | -0.43% | 403,467 |
| May 27, 2026 | 119.00 | 119.00 | 115.00 | 116.50 | 112.45 | -2.10% | 644,377 |
| May 26, 2026 | 118.50 | 119.50 | 117.50 | 119.00 | 114.86 | - | 318,721 |