Johnson Chemical Pharmaceutical Works Co., Ltd. (TPEX:4747)
Taiwan · Delayed Price · Currency is TWD 17.55
-1.90 (-9.77%)
Nov 10, 2026, 1:17 PM CST
TPEX:4747 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -9.77% | 397,450 |
| Nov 9, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -9.95% | 344,427 |
| Nov 6, 2026 | 19.00 | 21.60 | 19.00 | 21.60 | 21.60 | 2.37% | 245,231 |
| Nov 5, 2026 | 21.95 | 22.40 | 21.10 | 21.10 | 21.10 | -6.22% | 115,215 |
| Nov 4, 2026 | 21.80 | 22.50 | 21.80 | 22.50 | 22.50 | -1.10% | 116,500 |
| Nov 3, 2026 | 22.45 | 22.75 | 21.00 | 22.75 | 22.75 | - | 176,300 |
| Nov 2, 2026 | 22.40 | 22.75 | 22.05 | 22.75 | 22.75 | -0.66% | 154,197 |
| Oct 30, 2026 | 22.90 | 22.90 | 22.40 | 22.90 | 22.90 | -0.43% | 108,100 |
| Oct 29, 2026 | 23.00 | 23.00 | 22.45 | 23.00 | 23.00 | -0.22% | 97,158 |
| Oct 28, 2026 | 22.95 | 23.05 | 22.60 | 23.05 | 23.05 | 0.22% | 72,113 |
| Oct 27, 2026 | 22.70 | 23.20 | 22.60 | 23.00 | 23.00 | -0.86% | 34,415 |
| Oct 22, 2026 | 23.30 | 23.30 | 22.75 | 23.20 | 23.20 | - | 24,987 |
| Oct 21, 2026 | 23.45 | 23.45 | 23.20 | 23.20 | 23.20 | -0.64% | 25,144 |
| Oct 20, 2026 | 22.75 | 23.35 | 22.70 | 23.35 | 23.35 | 0.65% | 9,100 |
| Oct 19, 2026 | 22.70 | 23.35 | 22.50 | 23.20 | 23.20 | -1.07% | 43,396 |
| Oct 16, 2026 | 25.00 | 25.00 | 23.45 | 23.45 | 23.45 | 1.08% | 35,450 |
| Oct 15, 2026 | 22.70 | 23.20 | 22.55 | 23.20 | 23.20 | 0.87% | 23,570 |
| Oct 14, 2026 | 23.00 | 23.00 | 22.75 | 23.00 | 23.00 | - | 8,164 |
| Oct 13, 2026 | 23.00 | 23.00 | 22.70 | 23.00 | 23.00 | 0.22% | 24,147 |
| Oct 12, 2026 | 23.35 | 23.35 | 22.95 | 22.95 | 22.95 | -1.71% | 8,354 |
| Oct 8, 2026 | 23.35 | 23.35 | 23.20 | 23.35 | 23.35 | 0.86% | 17,925 |
| Oct 7, 2026 | 23.20 | 23.30 | 22.95 | 23.15 | 23.15 | -0.22% | 21,129 |
| Oct 6, 2026 | 23.00 | 23.40 | 22.95 | 23.20 | 23.20 | 1.53% | 50,364 |
| Oct 5, 2026 | 23.00 | 23.10 | 22.85 | 22.85 | 22.85 | -0.44% | 17,228 |
| Oct 2, 2026 | 23.10 | 23.10 | 22.70 | 22.95 | 22.95 | -0.65% | 64,766 |
| Oct 1, 2026 | 23.00 | 23.75 | 23.00 | 23.10 | 23.10 | -2.12% | 33,328 |
| Sep 30, 2026 | 23.20 | 23.60 | 22.60 | 23.60 | 23.60 | - | 86,472 |
| 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 |