Johnson Chemical Pharmaceutical Works Co., Ltd. (TPEX:4747)
Taiwan · Delayed Price · Currency is TWD 59.70
+0.70 (1.19%)
Dec 18, 2025, 2:31 PM CST
TPEX:4747 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 59.00 | 59.70 | 59.00 | 59.70 | 59.70 | 1.19% | 14,290 |
| Dec 17, 2025 | 59.30 | 59.30 | 58.70 | 59.00 | 59.00 | -0.51% | 6,000 |
| Dec 16, 2025 | 59.00 | 59.50 | 58.80 | 59.30 | 59.30 | 0.34% | 9,452 |
| Dec 15, 2025 | 59.50 | 60.00 | 59.10 | 59.10 | 59.10 | -1.01% | 13,073 |
| Dec 12, 2025 | 59.60 | 59.80 | 59.20 | 59.70 | 59.70 | -0.50% | 29,760 |
| Dec 11, 2025 | 60.60 | 60.70 | 60.00 | 60.00 | 60.00 | -1.64% | 28,158 |
| Dec 10, 2025 | 61.10 | 61.40 | 60.70 | 61.00 | 61.00 | -0.65% | 10,099 |
| Dec 9, 2025 | 61.00 | 61.60 | 60.90 | 61.40 | 61.40 | 0.99% | 34,030 |
| Dec 8, 2025 | 60.90 | 60.90 | 60.20 | 60.80 | 60.80 | -0.33% | 15,320 |
| Dec 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.97% | 1,020 |
| Dec 4, 2025 | 61.50 | 61.60 | 61.50 | 61.60 | 61.60 | 0.16% | 8,001 |
| Dec 3, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | 5,050 |
| Dec 2, 2025 | 61.00 | 61.00 | 60.90 | 61.00 | 61.00 | - | 7,000 |
| Dec 1, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | 0.16% | 10,245 |
| Nov 28, 2025 | 61.00 | 61.50 | 60.90 | 60.90 | 60.90 | -0.16% | 22,205 |
| Nov 27, 2025 | 61.10 | 61.10 | 61.00 | 61.00 | 61.00 | -0.16% | 4,000 |
| Nov 26, 2025 | 61.00 | 61.10 | 61.00 | 61.10 | 61.10 | 0.16% | 3,101 |
| Nov 25, 2025 | 61.00 | 61.10 | 60.70 | 61.00 | 61.00 | -0.33% | 24,060 |
| Nov 24, 2025 | 61.60 | 61.60 | 61.20 | 61.20 | 61.20 | -0.49% | 4,002 |
| Nov 21, 2025 | 60.10 | 62.80 | 60.10 | 61.50 | 61.50 | -0.16% | 69,000 |
| Nov 20, 2025 | 61.20 | 64.20 | 61.20 | 61.60 | 61.60 | 0.65% | 28,348 |
| Nov 19, 2025 | 62.00 | 62.00 | 60.90 | 61.20 | 61.20 | -1.29% | 18,000 |
| Nov 18, 2025 | 62.60 | 62.70 | 62.00 | 62.00 | 62.00 | -1.90% | 27,857 |
| Nov 17, 2025 | 63.80 | 63.80 | 63.20 | 63.20 | 63.20 | -0.94% | 7,799 |
| Nov 14, 2025 | 64.00 | 64.00 | 63.70 | 63.80 | 63.80 | -1.54% | 10,400 |
| Nov 13, 2025 | 64.10 | 64.80 | 64.10 | 64.80 | 64.80 | 0.78% | 4,500 |
| Nov 12, 2025 | 64.80 | 64.80 | 64.30 | 64.30 | 64.30 | -1.08% | 18,045 |
| Nov 11, 2025 | 65.10 | 65.10 | 64.50 | 65.00 | 65.00 | -0.15% | 20,286 |
| Nov 10, 2025 | 66.20 | 66.20 | 65.10 | 65.10 | 65.10 | -2.11% | 22,050 |
| Nov 7, 2025 | 68.60 | 68.60 | 66.50 | 66.50 | 66.50 | -0.89% | 10,540 |
| Nov 6, 2025 | 68.80 | 69.20 | 64.70 | 67.10 | 67.10 | -0.59% | 63,050 |
| Nov 5, 2025 | 66.60 | 67.50 | 66.60 | 67.50 | 67.50 | 1.35% | 4,550 |
| Nov 4, 2025 | 67.60 | 67.80 | 66.60 | 66.60 | 66.60 | - | 9,216 |
| Nov 3, 2025 | 67.10 | 67.10 | 66.60 | 66.60 | 66.60 | -0.60% | 13,050 |
| Oct 31, 2025 | 67.70 | 67.80 | 67.00 | 67.00 | 67.00 | -1.47% | 16,085 |
| Oct 30, 2025 | 69.50 | 69.50 | 68.00 | 68.00 | 68.00 | 0.29% | 8,157 |
| Oct 29, 2025 | 67.80 | 68.00 | 67.70 | 67.80 | 67.80 | -0.88% | 13,075 |
| Oct 28, 2025 | 68.80 | 68.80 | 68.40 | 68.40 | 68.40 | -0.29% | 15,899 |
| Oct 27, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | -0.29% | 2,015 |
| Oct 23, 2025 | 70.90 | 70.90 | 68.80 | 68.80 | 68.80 | -0.72% | 26,476 |
| Oct 22, 2025 | 69.40 | 69.50 | 69.30 | 69.30 | 69.30 | -0.14% | 5,060 |
| Oct 21, 2025 | 68.50 | 69.40 | 68.50 | 69.40 | 69.40 | 1.31% | 27,607 |
| Oct 20, 2025 | 69.90 | 69.90 | 68.20 | 68.50 | 68.50 | -0.44% | 8,346 |
| Oct 17, 2025 | 68.10 | 69.30 | 68.10 | 68.80 | 68.80 | -0.29% | 15,266 |
| Oct 16, 2025 | 68.70 | 69.20 | 68.00 | 69.00 | 69.00 | - | 22,236 |
| Oct 15, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.29% | 6,275 |
| Oct 14, 2025 | 70.50 | 70.50 | 69.90 | 69.90 | 69.90 | -0.85% | 3,070 |
| Oct 13, 2025 | 70.00 | 70.50 | 70.00 | 70.50 | 70.50 | 1.00% | 5,350 |
| Oct 9, 2025 | 69.70 | 71.10 | 69.70 | 69.80 | 69.80 | -0.43% | 9,000 |
| Oct 8, 2025 | 70.00 | 70.10 | 69.10 | 70.10 | 70.10 | - | 20,143 |