Johnson Chemical Pharmaceutical Works Co., Ltd. (TPEX:4747)
Taiwan · Delayed Price · Currency is TWD 23.60
0.00 (0.00%)
Sep 30, 2026, 1:30 PM CST
TPEX:4747 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 23.20 | 23.20 | 22.60 | 22.85 | - | -3.18% | 57,290 |
| Sep 29, 2026 | 23.50 | 23.60 | 23.05 | 23.60 | 23.60 | -0.84% | 33,611 |
| Sep 24, 2026 | 23.75 | 23.80 | 23.50 | 23.80 | 23.80 | - | 37,498 |
| Sep 23, 2026 | 23.10 | 23.90 | 23.10 | 23.80 | 23.80 | 0.85% | 41,448 |
| Sep 22, 2026 | 23.70 | 23.80 | 23.60 | 23.60 | 23.60 | -0.63% | 43,352 |
| Sep 21, 2026 | 24.05 | 24.05 | 23.50 | 23.75 | 23.75 | -1.25% | 63,986 |
| Sep 18, 2026 | 24.05 | 24.30 | 24.05 | 24.05 | 24.05 | 0.21% | 19,464 |
| Sep 17, 2026 | 23.85 | 24.45 | 23.70 | 24.00 | 24.00 | 0.84% | 23,908 |
| Sep 16, 2026 | 24.95 | 24.95 | 23.75 | 23.80 | 23.80 | -2.86% | 81,605 |
| Sep 15, 2026 | 25.00 | 25.00 | 24.45 | 24.50 | 24.50 | -2.00% | 21,121 |
| Sep 14, 2026 | 25.05 | 25.10 | 24.75 | 25.00 | 25.00 | 0.81% | 33,123 |
| Sep 11, 2026 | 24.80 | 25.10 | 24.40 | 24.80 | 24.80 | -1.59% | 109,068 |
| Sep 10, 2026 | 25.20 | 25.30 | 24.65 | 25.20 | 25.20 | -0.40% | 47,100 |
| Sep 9, 2026 | 24.70 | 25.50 | 24.70 | 25.30 | 25.30 | 0.20% | 59,068 |
| Sep 8, 2026 | 24.55 | 25.25 | 24.55 | 25.25 | 25.25 | 2.02% | 57,017 |
| Sep 7, 2026 | 24.60 | 24.75 | 24.20 | 24.75 | 24.75 | -0.40% | 51,211 |
| Sep 4, 2026 | 25.55 | 25.90 | 24.85 | 24.85 | 24.85 | - | 63,907 |
| Sep 3, 2026 | 24.60 | 25.30 | 24.55 | 24.85 | 24.85 | 1.02% | 82,129 |
| Sep 2, 2026 | 26.05 | 26.10 | 24.60 | 24.60 | 24.60 | -5.57% | 280,772 |
| Sep 1, 2026 | 27.35 | 27.35 | 26.00 | 26.05 | 26.05 | -4.75% | 102,115 |
| Aug 31, 2026 | 29.10 | 29.15 | 27.30 | 27.35 | 27.35 | -3.19% | 137,909 |
| Aug 19, 2026 | 26.55 | 29.15 | 26.50 | 28.25 | 28.25 | 6.60% | 318,806 |
| Aug 18, 2026 | 27.10 | 27.10 | 26.35 | 26.50 | 26.50 | -0.38% | 66,450 |
| Aug 17, 2026 | 27.05 | 27.10 | 26.55 | 26.60 | 26.60 | -2.39% | 79,284 |
| Aug 14, 2026 | 27.70 | 28.65 | 27.25 | 27.25 | 27.25 | -2.33% | 47,330 |
| Aug 13, 2026 | 28.00 | 28.35 | 26.50 | 27.90 | 27.90 | - | 64,864 |
| Aug 12, 2026 | 28.25 | 28.45 | 27.90 | 27.90 | 27.90 | -0.53% | 109,728 |
| Aug 11, 2026 | 26.65 | 29.05 | 26.10 | 28.05 | 28.05 | 3.70% | 198,534 |
| Aug 10, 2026 | 24.85 | 27.35 | 24.85 | 27.05 | 27.05 | 8.63% | 506,510 |
| Aug 7, 2026 | 24.88 | 25.25 | 24.88 | 24.90 | 24.90 | -0.20% | 62,636 |
| Aug 6, 2026 | 25.40 | 25.40 | 24.95 | 24.95 | 24.95 | -1.77% | 95,868 |
| Aug 5, 2026 | 25.50 | 25.60 | 25.00 | 25.40 | 25.40 | 2.21% | 140,736 |
| Aug 4, 2026 | 25.15 | 25.15 | 24.45 | 24.85 | 24.85 | -1.58% | 52,216 |
| Aug 3, 2026 | 23.83 | 25.30 | 23.65 | 25.25 | 25.25 | 4.77% | 82,310 |
| Jul 31, 2026 | 23.00 | 24.10 | 23.00 | 24.10 | 24.10 | -0.82% | 252,284 |
| Jul 30, 2026 | 24.00 | 24.33 | 22.55 | 24.30 | 24.30 | -2.70% | 199,116 |
| Jul 29, 2026 | 25.40 | 25.40 | 23.20 | 24.98 | 24.98 | -3.01% | 202,628 |
| Jul 28, 2026 | 24.95 | 25.75 | 23.63 | 25.75 | 25.75 | 3.10% | 82,488 |
| Jul 27, 2026 | 24.90 | 24.98 | 24.55 | 24.98 | 24.98 | 0.30% | 31,434 |
| Jul 24, 2026 | 24.50 | 24.90 | 24.50 | 24.90 | 24.90 | 0.81% | 10,450 |
| Jul 23, 2026 | 24.75 | 25.05 | 24.50 | 24.70 | 24.70 | 1.02% | 47,138 |
| Jul 22, 2026 | 24.05 | 24.45 | 23.50 | 24.45 | 24.45 | 0.20% | 52,876 |
| Jul 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.21% | 4,204 |
| Jul 20, 2026 | 25.10 | 25.10 | 24.00 | 24.70 | 24.70 | 2.92% | 24,220 |
| Jul 17, 2026 | 25.20 | 25.20 | 24.00 | 24.00 | 24.00 | -0.93% | 44,460 |
| Jul 16, 2026 | 24.03 | 24.25 | 24.03 | 24.23 | 24.23 | -1.12% | 14,154 |
| Jul 15, 2026 | 24.25 | 24.98 | 23.80 | 24.50 | 24.50 | -1.90% | 39,702 |
| Jul 14, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - | 6,200 |
| Jul 13, 2026 | 24.15 | 24.98 | 24.15 | 24.98 | 24.98 | -0.10% | 4,456 |
| Jul 9, 2026 | 25.65 | 25.65 | 25.00 | 25.00 | 25.00 | 2.46% | 32,642 |