Johnson Chemical Pharmaceutical Works Co., Ltd. (TPEX:4747)
Taiwan · Delayed Price · Currency is TWD 58.60
-2.30 (-3.78%)
Jan 22, 2026, 1:30 PM CST
TPEX:4747 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 60.50 | 61.00 | 60.10 | 60.90 | 60.90 | 0.66% | 33,129 |
| Jan 19, 2026 | 59.30 | 60.50 | 59.10 | 60.50 | 60.50 | 2.54% | 42,069 |
| Jan 16, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -0.67% | 54,180 |
| Jan 15, 2026 | 58.90 | 59.40 | 58.90 | 59.40 | 59.40 | -0.17% | 12,399 |
| Jan 14, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -1.33% | 7,515 |
| Jan 13, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - | 1,356 |
| Jan 12, 2026 | 59.50 | 60.30 | 59.50 | 60.30 | 60.30 | 1.17% | 19,585 |
| Jan 9, 2026 | 58.00 | 59.60 | 57.60 | 59.60 | 59.60 | 1.19% | 11,475 |
| Jan 8, 2026 | 58.00 | 58.90 | 57.00 | 58.90 | 58.90 | 1.03% | 49,945 |
| Jan 7, 2026 | 59.30 | 59.30 | 58.30 | 58.30 | 58.30 | -2.02% | 23,226 |
| Jan 6, 2026 | 59.50 | 59.50 | 59.00 | 59.50 | 59.50 | 0.34% | 19,210 |
| Jan 5, 2026 | 60.00 | 60.00 | 59.20 | 59.30 | 59.30 | -1.17% | 8,553 |
| Jan 2, 2026 | 60.20 | 60.20 | 59.30 | 60.00 | 60.00 | 1.35% | 11,140 |
| Dec 31, 2025 | 59.10 | 60.00 | 59.10 | 59.20 | 59.20 | 0.17% | 11,291 |
| Dec 30, 2025 | 59.20 | 59.20 | 59.00 | 59.10 | 59.10 | -1.99% | 6,039 |
| Dec 29, 2025 | 61.50 | 61.50 | 60.20 | 60.30 | 60.30 | 0.33% | 6,183 |
| Dec 26, 2025 | 60.20 | 60.20 | 60.10 | 60.10 | 60.10 | -0.66% | 11,342 |
| Dec 24, 2025 | 59.70 | 60.80 | 59.70 | 60.50 | 60.50 | 1.68% | 20,560 |
| Dec 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.34% | 3,260 |
| Dec 22, 2025 | 59.50 | 60.00 | 59.50 | 59.70 | 59.70 | - | 19,350 |
| 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 |