Johnson Chemical Pharmaceutical Works Co., Ltd. (TPEX:4747)
Taiwan · Delayed Price · Currency is TWD 69.80
-0.30 (-0.43%)
Oct 9, 2025, 1:30 PM CST
TPEX:4747 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 69.30 | 70.10 | 69.30 | 70.10 | 70.10 | -1.41% | 28,315 |
| Oct 3, 2025 | 71.50 | 71.50 | 71.00 | 71.10 | 71.10 | -2.07% | 15,150 |
| Oct 2, 2025 | 72.60 | 72.60 | 72.00 | 72.60 | 72.60 | 0.83% | 15,825 |
| Oct 1, 2025 | 71.20 | 72.40 | 71.00 | 72.00 | 72.00 | 0.56% | 28,063 |
| Sep 30, 2025 | 71.50 | 71.60 | 71.40 | 71.60 | 71.60 | -0.14% | 3,279 |
| Sep 29, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - | - |
| Sep 26, 2025 | 73.30 | 73.30 | 70.80 | 71.70 | 71.70 | -2.18% | 77,781 |
| Sep 25, 2025 | 74.40 | 75.00 | 73.20 | 73.30 | 73.30 | -2.27% | 84,120 |
| Sep 24, 2025 | 75.00 | 77.90 | 74.00 | 75.00 | 75.00 | 0.40% | 459,280 |
| Sep 23, 2025 | 76.90 | 80.40 | 73.50 | 74.70 | 74.70 | -2.99% | 1,127,545 |
| Sep 22, 2025 | 75.70 | 77.00 | 74.30 | 77.00 | 77.00 | 1.32% | 346,008 |
| Sep 19, 2025 | 76.00 | 76.20 | 73.90 | 76.00 | 76.00 | - | 185,092 |
| Sep 18, 2025 | 74.70 | 76.20 | 74.60 | 76.00 | 76.00 | 2.01% | 179,802 |
| Sep 17, 2025 | 73.60 | 74.50 | 73.40 | 74.50 | 74.50 | 2.05% | 110,672 |
| Sep 16, 2025 | 71.00 | 73.00 | 71.00 | 73.00 | 73.00 | 2.82% | 134,987 |
| Sep 15, 2025 | 71.00 | 71.70 | 68.80 | 71.00 | 71.00 | - | 67,308 |
| Sep 12, 2025 | 71.40 | 71.80 | 70.00 | 71.00 | 71.00 | - | 90,516 |
| Sep 11, 2025 | 68.10 | 71.80 | 68.10 | 71.00 | 71.00 | 4.72% | 201,974 |
| Sep 10, 2025 | 67.50 | 68.60 | 67.50 | 67.80 | 67.80 | 0.59% | 44,268 |
| Sep 9, 2025 | 67.00 | 67.50 | 65.50 | 67.40 | 67.40 | 0.90% | 97,348 |
| Sep 8, 2025 | 64.20 | 66.90 | 63.70 | 66.80 | 66.80 | 4.87% | 141,765 |
| Sep 5, 2025 | 63.80 | 64.40 | 63.40 | 63.70 | 63.70 | -0.47% | 31,410 |
| 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 |