Johnson Chemical Pharmaceutical Works Co., Ltd. (TPEX:4747)
Taiwan · Delayed Price · Currency is TWD 62.70
-0.20 (-0.32%)
Aug 12, 2025, 1:30 PM CST
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 62.50 | 62.90 | 62.50 | 62.90 | 62.90 | 0.32% | 6,368 |
| Jun 26, 2025 | 61.30 | 63.00 | 61.30 | 62.70 | 62.70 | -1.10% | 14,459 |
| Jun 25, 2025 | 64.00 | 65.40 | 63.40 | 63.40 | 61.65 | -2.61% | 39,717 |
| Jun 24, 2025 | 65.00 | 65.10 | 64.50 | 65.10 | 63.30 | 0.15% | 12,707 |
| Jun 23, 2025 | 65.70 | 66.10 | 65.00 | 65.00 | 63.21 | -1.07% | 20,195 |
| Jun 20, 2025 | 66.10 | 67.00 | 65.50 | 65.70 | 63.89 | -0.45% | 25,081 |
| Jun 19, 2025 | 67.80 | 68.60 | 65.60 | 66.00 | 64.18 | -2.37% | 47,227 |
| Jun 18, 2025 | 68.70 | 68.70 | 67.60 | 67.60 | 65.73 | 1.20% | 10,040 |
| Jun 17, 2025 | 68.00 | 68.70 | 66.80 | 66.80 | 64.96 | -1.04% | 16,012 |
| Jun 16, 2025 | 68.20 | 68.30 | 66.70 | 67.50 | 65.64 | - | 22,164 |
| Jun 13, 2025 | 68.50 | 68.50 | 67.50 | 67.50 | 65.64 | -1.32% | 28,104 |
| Jun 12, 2025 | 68.70 | 69.20 | 68.30 | 68.40 | 66.51 | -1.16% | 28,247 |
| Jun 11, 2025 | 69.10 | 69.70 | 68.20 | 69.20 | 67.29 | -0.72% | 35,925 |
| Jun 10, 2025 | 69.80 | 70.20 | 69.00 | 69.70 | 67.78 | -0.29% | 41,252 |
| Jun 9, 2025 | 66.70 | 70.30 | 66.70 | 69.90 | 67.97 | 5.11% | 64,283 |
| Jun 6, 2025 | 64.30 | 66.50 | 64.30 | 66.50 | 64.66 | 3.58% | 24,750 |
| Jun 5, 2025 | 63.30 | 64.70 | 63.20 | 64.20 | 62.43 | 0.31% | 30,544 |
| Jun 4, 2025 | 63.20 | 64.50 | 63.00 | 64.00 | 62.23 | 1.43% | 68,094 |