Johnson Chemical Pharmaceutical Works Co., Ltd. (TPEX:4747)
Taiwan · Delayed Price · Currency is TWD 48.60
-1.35 (-2.70%)
Jul 30, 2026, 1:33 PM CST
TPEX:4747 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 50.80 | 50.80 | 46.40 | 49.95 | 49.95 | -3.01% | 101,314 |
| Jul 28, 2026 | 49.90 | 51.50 | 47.25 | 51.50 | 51.50 | 3.10% | 41,244 |
| Jul 27, 2026 | 49.80 | 49.95 | 49.10 | 49.95 | 49.95 | 0.30% | 15,717 |
| Jul 24, 2026 | 49.00 | 49.80 | 49.00 | 49.80 | 49.80 | 0.81% | 5,225 |
| Jul 23, 2026 | 49.50 | 50.10 | 49.00 | 49.40 | 49.40 | 1.02% | 23,569 |
| Jul 22, 2026 | 48.10 | 48.90 | 47.00 | 48.90 | 48.90 | 0.20% | 26,438 |
| Jul 21, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -1.21% | 2,102 |
| Jul 20, 2026 | 50.20 | 50.20 | 48.00 | 49.40 | 49.40 | 2.92% | 12,110 |
| Jul 17, 2026 | 50.40 | 50.40 | 48.00 | 48.00 | 48.00 | -0.93% | 22,230 |
| Jul 16, 2026 | 48.05 | 48.50 | 48.05 | 48.45 | 48.45 | -1.12% | 7,077 |
| Jul 15, 2026 | 48.50 | 49.95 | 47.60 | 49.00 | 49.00 | -1.90% | 19,851 |
| Jul 14, 2026 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - | 3,100 |
| Jul 13, 2026 | 48.30 | 49.95 | 48.30 | 49.95 | 49.95 | -0.10% | 2,228 |
| Jul 9, 2026 | 51.30 | 51.30 | 50.00 | 50.00 | 50.00 | 2.46% | 16,321 |
| Jul 8, 2026 | 48.40 | 48.80 | 48.40 | 48.80 | 48.80 | 0.83% | 11,609 |
| Jul 7, 2026 | 48.65 | 48.65 | 48.40 | 48.40 | 48.40 | -1.12% | 5,545 |
| Jul 6, 2026 | 49.20 | 49.20 | 48.90 | 48.95 | 48.95 | -0.41% | 15,571 |
| Jul 3, 2026 | 49.50 | 50.20 | 48.50 | 50.20 | 49.15 | 2.34% | 44,228 |
| Jul 2, 2026 | 48.55 | 49.05 | 48.55 | 49.05 | 48.02 | 1.03% | 8,351 |
| Jul 1, 2026 | 49.45 | 49.45 | 48.55 | 48.55 | 47.53 | -0.41% | 7,375 |
| Jun 30, 2026 | 49.20 | 49.25 | 48.10 | 48.75 | 47.73 | -0.81% | 49,075 |
| Jun 29, 2026 | 49.45 | 49.70 | 49.15 | 49.15 | 48.12 | -0.71% | 63,085 |
| Jun 26, 2026 | 49.85 | 49.85 | 49.40 | 49.50 | 48.46 | -0.10% | 15,518 |
| Jun 25, 2026 | 50.60 | 51.00 | 49.40 | 49.55 | 48.51 | -3.22% | 98,158 |
| Jun 24, 2026 | 50.70 | 51.80 | 50.60 | 51.20 | 50.13 | -1.73% | 25,573 |
| Jun 23, 2026 | 52.20 | 52.20 | 51.00 | 52.10 | 51.01 | -0.57% | 39,496 |
| Jun 22, 2026 | 53.90 | 53.90 | 52.00 | 52.40 | 51.30 | -0.76% | 54,222 |
| Jun 18, 2026 | 53.70 | 53.70 | 52.80 | 52.80 | 51.70 | -1.68% | 7,353 |
| Jun 17, 2026 | 53.50 | 53.70 | 53.10 | 53.70 | 52.58 | 0.56% | 4,410 |
| Jun 16, 2026 | 52.50 | 55.00 | 51.80 | 53.40 | 52.28 | 1.52% | 28,374 |
| Jun 15, 2026 | 53.80 | 53.80 | 52.60 | 52.60 | 51.50 | -2.77% | 27,396 |
| Jun 12, 2026 | 54.80 | 55.00 | 52.00 | 54.10 | 52.97 | 0.74% | 74,751 |
| Jun 11, 2026 | 54.00 | 54.00 | 52.60 | 53.70 | 52.58 | -2.36% | 43,170 |
| Jun 10, 2026 | 55.00 | 55.10 | 55.00 | 55.00 | 53.85 | - | 13,132 |
| Jun 9, 2026 | 54.70 | 55.00 | 54.70 | 55.00 | 53.85 | 0.55% | 7,950 |
| Jun 8, 2026 | 55.40 | 55.40 | 54.30 | 54.70 | 53.56 | -1.80% | 22,278 |
| Jun 5, 2026 | 56.00 | 56.50 | 54.10 | 55.70 | 54.53 | 0.54% | 18,297 |
| Jun 4, 2026 | 55.50 | 56.00 | 54.50 | 55.40 | 54.24 | 0.73% | 12,640 |
| Jun 3, 2026 | 55.60 | 55.60 | 54.50 | 55.00 | 53.85 | -1.26% | 37,080 |
| Jun 2, 2026 | 56.30 | 57.40 | 55.70 | 55.70 | 54.53 | -2.11% | 42,701 |
| Jun 1, 2026 | 56.80 | 57.20 | 56.10 | 56.90 | 55.71 | -0.18% | 42,019 |
| May 29, 2026 | 56.50 | 57.00 | 56.00 | 57.00 | 55.81 | 0.88% | 63,647 |
| May 28, 2026 | 56.30 | 57.20 | 55.10 | 56.50 | 55.32 | - | 49,478 |
| May 27, 2026 | 57.70 | 58.00 | 55.50 | 56.50 | 55.32 | -0.53% | 76,766 |
| May 26, 2026 | 54.50 | 58.10 | 54.50 | 56.80 | 55.61 | 4.22% | 48,094 |
| May 25, 2026 | 56.10 | 56.20 | 54.50 | 54.50 | 53.36 | -4.05% | 25,517 |
| May 22, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 55.61 | -2.07% | 1,435 |
| May 21, 2026 | 56.70 | 58.00 | 56.10 | 58.00 | 56.79 | 1.22% | 21,183 |
| May 20, 2026 | 58.10 | 58.10 | 57.30 | 57.30 | 56.10 | -1.38% | 11,604 |
| May 19, 2026 | 57.40 | 58.30 | 56.80 | 58.10 | 56.88 | - | 89,946 |