Johnson Health Tech .Co., Ltd. (TPE:1736)
Taiwan · Delayed Price · Currency is TWD 126.00
-3.00 (-2.33%)
Sep 18, 2026, 1:15 PM CST
Johnson Health Tech .Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 126.50 | 129.00 | 125.50 | 129.00 | 129.00 | 2.79% | 651,676 |
| Sep 16, 2026 | 126.00 | 127.00 | 124.00 | 125.50 | 125.50 | 0.40% | 328,246 |
| Sep 15, 2026 | 125.00 | 126.50 | 123.50 | 125.00 | 125.00 | 0.81% | 274,367 |
| Sep 14, 2026 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | -3.50% | 649,827 |
| Sep 11, 2026 | 123.50 | 130.50 | 123.50 | 128.50 | 128.50 | 2.80% | 371,343 |
| Sep 10, 2026 | 126.50 | 127.50 | 125.00 | 125.00 | 125.00 | -0.79% | 137,071 |
| Sep 9, 2026 | 127.50 | 133.50 | 126.00 | 126.00 | 126.00 | -0.40% | 722,899 |
| Sep 8, 2026 | 125.50 | 126.50 | 125.00 | 126.50 | 126.50 | 0.40% | 103,834 |
| Sep 7, 2026 | 127.50 | 127.50 | 125.00 | 126.00 | 126.00 | 0.40% | 166,070 |
| Sep 4, 2026 | 124.00 | 125.50 | 123.00 | 125.50 | 125.50 | 2.87% | 137,123 |
| Sep 3, 2026 | 126.50 | 126.50 | 121.50 | 122.00 | 122.00 | -3.17% | 648,932 |
| Sep 2, 2026 | 124.00 | 127.50 | 122.50 | 126.00 | 126.00 | 1.61% | 589,606 |
| Sep 1, 2026 | 127.00 | 128.50 | 123.50 | 124.00 | 124.00 | -1.59% | 607,155 |
| Aug 31, 2026 | 125.50 | 129.00 | 125.50 | 126.00 | 126.00 | 0.40% | 255,767 |
| Aug 28, 2026 | 128.50 | 128.50 | 125.50 | 125.50 | 125.50 | -1.95% | 464,503 |
| Aug 27, 2026 | 128.00 | 129.50 | 127.00 | 128.00 | 128.00 | -0.39% | 128,787 |
| Aug 26, 2026 | 126.50 | 128.50 | 126.00 | 128.50 | 128.50 | 1.58% | 182,078 |
| Aug 25, 2026 | 128.00 | 128.50 | 125.50 | 126.50 | 126.50 | -0.39% | 238,575 |
| Aug 24, 2026 | 132.00 | 132.50 | 127.00 | 127.00 | 127.00 | -3.42% | 281,508 |
| Aug 21, 2026 | 131.50 | 132.00 | 128.00 | 131.50 | 131.50 | 0.77% | 491,085 |
| Aug 20, 2026 | 131.50 | 133.50 | 129.50 | 130.50 | 130.50 | 1.16% | 520,035 |
| Aug 19, 2026 | 127.50 | 131.50 | 126.50 | 129.00 | 129.00 | - | 292,464 |
| Aug 18, 2026 | 131.50 | 131.50 | 126.50 | 129.00 | 129.00 | -1.90% | 446,959 |
| Aug 17, 2026 | 134.00 | 134.00 | 130.50 | 131.50 | 131.50 | -3.31% | 910,659 |
| Aug 14, 2026 | 142.50 | 142.50 | 134.00 | 136.00 | 136.00 | -3.20% | 972,182 |
| Aug 13, 2026 | 139.50 | 141.50 | 134.50 | 140.50 | 140.50 | 1.08% | 1,009,612 |
| Aug 12, 2026 | 148.00 | 148.00 | 138.50 | 139.00 | 139.00 | -4.14% | 1,488,736 |
| Aug 11, 2026 | 139.50 | 146.00 | 137.00 | 145.00 | 145.00 | 3.94% | 1,310,499 |
| Aug 10, 2026 | 137.00 | 141.00 | 134.00 | 139.50 | 139.50 | 1.82% | 2,134,585 |
| Aug 7, 2026 | 140.50 | 141.50 | 135.00 | 137.00 | 137.00 | -3.86% | 991,215 |
| Aug 6, 2026 | 136.00 | 147.50 | 134.50 | 142.50 | 142.50 | 5.95% | 2,720,445 |
| Aug 5, 2026 | 123.00 | 134.50 | 121.00 | 134.50 | 134.50 | 9.80% | 1,571,420 |
| 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 |