Johnson Chemical Pharmaceutical Works Co., Ltd. (TPEX:4747)
Taiwan · Delayed Price · Currency is TWD 53.10
-1.40 (-2.57%)
May 8, 2026, 1:30 PM CST
TPEX:4747 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 53.90 | 54.90 | 53.10 | 53.10 | 53.10 | -2.57% | 61,035 |
| May 7, 2026 | 55.00 | 55.10 | 54.20 | 54.50 | 54.50 | -1.09% | 60,764 |
| May 6, 2026 | 55.10 | 55.20 | 54.20 | 55.10 | 55.10 | -0.18% | 89,869 |
| May 5, 2026 | 55.00 | 56.00 | 54.30 | 55.20 | 55.20 | -0.54% | 73,867 |
| May 4, 2026 | 54.00 | 55.50 | 53.90 | 55.50 | 55.50 | 0.91% | 63,094 |
| Apr 30, 2026 | 53.30 | 55.00 | 53.20 | 55.00 | 55.00 | 0.36% | 31,035 |
| Apr 29, 2026 | 53.70 | 54.80 | 52.50 | 54.80 | 54.80 | 1.67% | 52,303 |
| Apr 28, 2026 | 53.20 | 54.00 | 52.50 | 53.90 | 53.90 | 0.75% | 56,692 |
| Apr 27, 2026 | 51.60 | 54.00 | 51.50 | 53.50 | 53.50 | 0.94% | 57,099 |
| Apr 24, 2026 | 52.10 | 53.50 | 52.10 | 53.00 | 53.00 | 1.53% | 57,224 |
| Apr 23, 2026 | 51.80 | 52.40 | 50.90 | 52.20 | 52.20 | 0.38% | 89,253 |
| Apr 22, 2026 | 51.50 | 52.50 | 51.00 | 52.00 | 52.00 | 0.58% | 81,240 |
| Apr 21, 2026 | 52.30 | 52.30 | 51.40 | 51.70 | 51.70 | -1.34% | 26,153 |
| Apr 20, 2026 | 52.00 | 52.70 | 51.50 | 52.40 | 52.40 | -0.76% | 30,393 |
| Apr 17, 2026 | 53.20 | 53.20 | 50.60 | 52.80 | 52.80 | -2.40% | 93,096 |
| Apr 16, 2026 | 54.50 | 54.80 | 54.00 | 54.10 | 54.10 | 0.19% | 24,228 |
| Apr 15, 2026 | 53.60 | 54.00 | 53.40 | 54.00 | 54.00 | -0.92% | 26,218 |
| Apr 14, 2026 | 54.30 | 54.70 | 53.10 | 54.50 | 54.50 | -2.68% | 36,024 |
| Apr 13, 2026 | 54.20 | 56.00 | 52.40 | 56.00 | 56.00 | 3.13% | 60,875 |
| Apr 10, 2026 | 55.00 | 55.00 | 53.90 | 54.30 | 54.30 | -1.27% | 17,611 |
| Apr 9, 2026 | 56.00 | 57.70 | 54.70 | 55.00 | 55.00 | -1.26% | 25,263 |
| Apr 8, 2026 | 55.20 | 57.50 | 55.20 | 55.70 | 55.70 | 0.91% | 33,153 |
| Apr 7, 2026 | 54.50 | 59.90 | 54.50 | 55.20 | 55.20 | 1.10% | 41,735 |
| Apr 2, 2026 | 55.50 | 55.50 | 54.60 | 54.60 | 54.60 | -2.33% | 12,036 |
| Apr 1, 2026 | 54.20 | 55.90 | 54.20 | 55.90 | 55.90 | 3.33% | 37,140 |
| Mar 31, 2026 | 54.20 | 54.20 | 52.30 | 54.10 | 54.10 | -0.18% | 19,416 |
| Mar 30, 2026 | 54.00 | 54.40 | 54.00 | 54.20 | 54.20 | 0.18% | 4,320 |
| Mar 27, 2026 | 55.00 | 55.00 | 53.10 | 54.10 | 54.10 | -0.73% | 25,151 |
| Mar 26, 2026 | 55.00 | 55.00 | 54.20 | 54.50 | 54.50 | -0.91% | 16,246 |
| Mar 25, 2026 | 55.00 | 55.00 | 54.90 | 55.00 | 55.00 | - | 23,481 |
| Mar 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 2,171 |
| Mar 23, 2026 | 54.50 | 55.00 | 53.00 | 55.00 | 55.00 | 0.92% | 36,434 |
| Mar 20, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -0.55% | 9,612 |
| Mar 19, 2026 | 55.00 | 55.80 | 54.40 | 54.80 | 54.80 | 0.92% | 48,534 |
| Mar 18, 2026 | 54.30 | 55.50 | 54.10 | 54.30 | 54.30 | -1.27% | 34,339 |
| Mar 17, 2026 | 55.90 | 55.90 | 55.00 | 55.00 | 55.00 | -1.26% | 10,220 |
| Mar 16, 2026 | 56.20 | 56.20 | 54.00 | 55.70 | 55.70 | -0.89% | 17,956 |
| Mar 13, 2026 | 55.00 | 56.20 | 54.00 | 56.20 | 56.20 | -0.53% | 42,176 |
| Mar 12, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 1,306 |
| Mar 11, 2026 | 56.00 | 57.00 | 56.00 | 56.50 | 56.50 | - | 12,020 |
| Mar 10, 2026 | 56.40 | 56.50 | 56.40 | 56.50 | 56.50 | - | 4,525 |
| Mar 9, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 7,160 |
| Mar 6, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.53% | 7,362 |
| Mar 5, 2026 | 56.00 | 56.20 | 55.20 | 56.20 | 56.20 | 3.88% | 14,326 |
| Mar 4, 2026 | 56.80 | 56.80 | 54.10 | 54.10 | 54.10 | -4.75% | 39,240 |
| Mar 3, 2026 | 57.50 | 57.50 | 55.40 | 56.80 | 56.80 | -0.18% | 25,280 |
| Mar 2, 2026 | 55.20 | 56.90 | 55.20 | 56.90 | 56.90 | 0.71% | 24,539 |
| Feb 26, 2026 | 56.70 | 56.70 | 56.00 | 56.50 | 56.50 | -0.35% | 51,144 |
| Feb 25, 2026 | 57.00 | 57.50 | 56.40 | 56.70 | 56.70 | -0.53% | 34,415 |
| Feb 24, 2026 | 57.30 | 57.30 | 56.30 | 57.00 | 57.00 | - | 16,377 |