Johnson Chemical Pharmaceutical Works Co., Ltd. (TPEX:4747)
Taiwan · Delayed Price · Currency is TWD 63.70
-0.30 (-0.47%)
Sep 5, 2025, 1:30 PM CST
TPEX:4747 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.80 | 64.40 | 63.40 | 63.70 | 63.70 | -0.47% | 31,060 |
| Sep 4, 2025 | 64.50 | 64.50 | 63.20 | 64.00 | 64.00 | -1.39% | 21,126 |
| Sep 3, 2025 | 64.30 | 65.40 | 64.30 | 64.90 | 64.90 | 0.78% | 27,287 |
| Sep 2, 2025 | 64.50 | 64.50 | 63.90 | 64.40 | 64.40 | 0.47% | 24,050 |
| Sep 1, 2025 | 64.10 | 64.20 | 63.20 | 64.10 | 64.10 | -0.31% | 76,136 |
| Aug 29, 2025 | 64.20 | 65.50 | 64.00 | 64.30 | 64.30 | 0.47% | 47,283 |
| Aug 28, 2025 | 63.70 | 64.00 | 62.70 | 64.00 | 64.00 | -0.62% | 13,051 |
| Aug 27, 2025 | 64.10 | 64.40 | 63.50 | 64.40 | 64.40 | 0.31% | 30,315 |
| Aug 26, 2025 | 65.00 | 65.30 | 64.10 | 64.20 | 64.20 | -0.77% | 13,503 |
| Aug 25, 2025 | 64.50 | 64.70 | 64.30 | 64.70 | 64.70 | 0.31% | 38,060 |
| Aug 22, 2025 | 64.10 | 64.70 | 64.00 | 64.50 | 64.50 | 1.10% | 41,108 |
| Aug 21, 2025 | 64.30 | 64.50 | 63.80 | 63.80 | 63.80 | 0.63% | 20,510 |
| Aug 20, 2025 | 64.00 | 64.00 | 63.30 | 63.40 | 63.40 | - | 20,061 |
| Aug 19, 2025 | 63.90 | 64.10 | 63.40 | 63.40 | 63.40 | -0.63% | 21,160 |
| Aug 18, 2025 | 62.00 | 66.60 | 62.00 | 63.80 | 63.80 | 2.08% | 34,836 |
| Aug 15, 2025 | 62.60 | 62.60 | 61.90 | 62.50 | 62.50 | - | 31,320 |
| Aug 14, 2025 | 61.40 | 62.60 | 61.30 | 62.50 | 62.50 | -0.16% | 32,228 |
| Aug 13, 2025 | 62.20 | 62.60 | 62.20 | 62.60 | 62.60 | -0.16% | 14,143 |
| Aug 12, 2025 | 63.00 | 63.00 | 62.10 | 62.70 | 62.70 | -0.32% | 28,564 |
| Aug 11, 2025 | 63.30 | 64.10 | 62.00 | 62.90 | 62.90 | -0.79% | 40,711 |
| Aug 8, 2025 | 63.20 | 63.50 | 62.80 | 63.40 | 63.40 | 0.79% | 33,208 |
| Aug 7, 2025 | 60.00 | 63.80 | 60.00 | 62.90 | 62.90 | 6.97% | 88,427 |
| Aug 6, 2025 | 57.60 | 59.00 | 57.50 | 58.80 | 58.80 | 0.68% | 24,116 |
| Aug 5, 2025 | 58.60 | 58.60 | 57.80 | 58.40 | 58.40 | -0.34% | 17,120 |
| Aug 4, 2025 | 58.90 | 58.90 | 56.90 | 58.60 | 58.60 | -0.51% | 11,308 |
| Aug 1, 2025 | 59.60 | 59.60 | 56.70 | 58.90 | 58.90 | 2.08% | 15,329 |
| Jul 31, 2025 | 56.80 | 57.70 | 56.70 | 57.70 | 57.70 | -0.17% | 16,170 |
| Jul 30, 2025 | 57.60 | 57.80 | 56.60 | 57.80 | 57.80 | 0.70% | 27,254 |
| Jul 29, 2025 | 57.50 | 57.60 | 56.90 | 57.40 | 57.40 | -1.20% | 35,901 |
| Jul 28, 2025 | 58.50 | 58.60 | 58.00 | 58.10 | 58.10 | -2.35% | 15,135 |
| Jul 25, 2025 | 58.70 | 59.50 | 57.80 | 59.50 | 59.50 | 1.54% | 7,261 |
| Jul 24, 2025 | 58.50 | 58.60 | 57.10 | 58.60 | 58.60 | -0.17% | 10,601 |
| Jul 23, 2025 | 58.60 | 58.80 | 58.60 | 58.70 | 58.70 | 0.34% | 11,208 |
| Jul 22, 2025 | 59.30 | 60.00 | 58.00 | 58.50 | 58.50 | -2.66% | 78,840 |
| Jul 21, 2025 | 60.00 | 61.10 | 59.40 | 60.10 | 60.10 | -0.99% | 66,367 |
| Jul 18, 2025 | 61.00 | 61.00 | 60.60 | 60.70 | 60.70 | -0.49% | 11,810 |
| Jul 17, 2025 | 61.00 | 61.20 | 61.00 | 61.00 | 61.00 | -0.16% | 9,506 |
| Jul 16, 2025 | 61.20 | 61.20 | 61.10 | 61.10 | 61.10 | 0.16% | 11,468 |
| Jul 15, 2025 | 62.10 | 62.10 | 61.00 | 61.00 | 61.00 | -1.61% | 29,490 |
| Jul 14, 2025 | 62.40 | 62.50 | 62.00 | 62.00 | 62.00 | -0.64% | 16,322 |
| Jul 11, 2025 | 62.00 | 63.70 | 62.00 | 62.40 | 62.40 | -0.16% | 11,220 |
| Jul 10, 2025 | 62.60 | 62.60 | 62.50 | 62.50 | 62.50 | -1.42% | 7,156 |
| Jul 9, 2025 | 61.20 | 63.40 | 61.20 | 63.40 | 63.40 | - | 9,216 |
| Jul 8, 2025 | 63.50 | 63.50 | 61.40 | 63.40 | 63.40 | -2.31% | 10,456 |
| Jul 7, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - | - |
| Jul 4, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - | - |
| Jul 3, 2025 | 64.10 | 64.90 | 62.80 | 64.90 | 64.90 | 1.88% | 20,851 |
| Jul 2, 2025 | 62.60 | 63.70 | 62.60 | 63.70 | 63.70 | 1.76% | 12,635 |
| Jul 1, 2025 | 63.00 | 63.00 | 62.20 | 62.60 | 62.60 | 1.29% | 11,720 |
| Jun 30, 2025 | 62.70 | 62.80 | 61.80 | 61.80 | 61.80 | -1.75% | 11,346 |