Johnson Fine Chemical Co., Ltd. (TPEX:7763)
Taiwan · Delayed Price · Currency is TWD 78.60
-1.70 (-2.12%)
At close: Oct 31, 2025
Johnson Fine Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 79.30 | 79.50 | 77.20 | 78.60 | 78.60 | -2.12% | 27,069 |
| Oct 30, 2025 | 77.20 | 80.30 | 77.20 | 80.30 | 80.30 | - | 24,800 |
| Oct 29, 2025 | 78.50 | 80.30 | 77.00 | 80.30 | 80.30 | 0.37% | 28,100 |
| Oct 28, 2025 | 80.50 | 82.00 | 79.20 | 80.00 | 80.00 | -1.23% | 19,010 |
| Oct 27, 2025 | 82.90 | 83.00 | 79.50 | 81.00 | 81.00 | - | 32,008 |
| Oct 23, 2025 | 80.00 | 83.00 | 79.00 | 81.00 | 81.00 | -0.61% | 50,309 |
| Oct 22, 2025 | 81.00 | 82.50 | 80.00 | 81.50 | 81.50 | 0.62% | 53,070 |
| Oct 21, 2025 | 79.20 | 83.00 | 79.20 | 81.00 | 81.00 | 1.25% | 24,673 |
| Oct 20, 2025 | 81.00 | 82.00 | 79.20 | 80.00 | 80.00 | - | 9,160 |
| Oct 17, 2025 | 81.00 | 81.00 | 78.50 | 80.00 | 80.00 | 1.91% | 12,506 |
| Oct 16, 2025 | 78.70 | 81.00 | 78.00 | 78.50 | 78.50 | -0.25% | 35,767 |
| Oct 15, 2025 | 78.50 | 79.50 | 78.00 | 78.70 | 78.70 | 0.25% | 14,010 |
| Oct 14, 2025 | 78.00 | 81.00 | 77.00 | 78.50 | 78.50 | -3.09% | 49,529 |
| Oct 13, 2025 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | -1.22% | 2,110 |
| Oct 9, 2025 | 82.00 | 82.00 | 79.90 | 82.00 | 82.00 | 2.50% | 12,532 |
| Oct 8, 2025 | 81.70 | 81.70 | 80.00 | 80.00 | 80.00 | -1.23% | 5,010 |
| Oct 7, 2025 | 76.00 | 81.00 | 76.00 | 81.00 | 81.00 | 2.66% | 15,883 |
| Oct 3, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | 10 |
| Oct 2, 2025 | 78.90 | 78.90 | 76.00 | 78.90 | 78.90 | - | 1,162 |
| Oct 1, 2025 | 77.00 | 78.90 | 76.00 | 78.90 | 78.90 | 3.82% | 4,111 |
| Sep 30, 2025 | 76.80 | 77.00 | 76.00 | 76.00 | 76.00 | - | 14,618 |
| Sep 26, 2025 | 75.30 | 76.00 | 75.10 | 76.00 | 76.00 | - | 12,100 |
| Sep 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | 2,000 |
| Sep 24, 2025 | 76.50 | 78.00 | 75.30 | 78.00 | 78.00 | -0.64% | 20,092 |
| Sep 23, 2025 | 79.00 | 79.00 | 76.00 | 78.50 | 78.50 | -0.63% | 32,745 |
| Sep 22, 2025 | 71.30 | 79.00 | 71.30 | 79.00 | 79.00 | 10.80% | 77,182 |
| Sep 19, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - | 46 |
| Sep 18, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - | 15 |
| Sep 17, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - | 84 |
| Sep 16, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - | 104 |
| Sep 15, 2025 | 70.00 | 71.50 | 68.70 | 71.30 | 71.30 | -1.66% | 17,987 |
| Sep 11, 2025 | 73.00 | 73.00 | 70.00 | 72.50 | 72.50 | - | 5,211 |
| Sep 10, 2025 | 72.40 | 72.50 | 72.40 | 72.50 | 72.50 | 0.14% | 4,433 |
| Sep 9, 2025 | 72.40 | 72.40 | 70.00 | 72.40 | 72.40 | 0.56% | 77 |
| Sep 8, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 1.41% | 3,073 |
| Sep 5, 2025 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 0.71% | 2,159 |
| Sep 4, 2025 | 67.60 | 70.50 | 67.60 | 70.50 | 70.50 | - | 1,359 |
| Sep 3, 2025 | 71.00 | 71.00 | 68.40 | 70.50 | 70.50 | -3.42% | 20,620 |
| Sep 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.11% | 122 |
| Sep 1, 2025 | 72.20 | 76.00 | 72.00 | 72.20 | 72.20 | - | 62,457 |
| Aug 29, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 3.14% | 32 |
| Aug 28, 2025 | 69.70 | 70.00 | 69.50 | 70.00 | 70.00 | 0.43% | 9,965 |
| Aug 27, 2025 | 69.00 | 69.70 | 69.00 | 69.70 | 69.70 | 1.01% | 688 |
| Aug 26, 2025 | 69.00 | 69.10 | 68.00 | 69.00 | 69.00 | -4.17% | 20,847 |
| Aug 25, 2025 | 72.00 | 72.00 | 71.50 | 72.00 | 72.00 | - | 5,000 |
| Aug 22, 2025 | 71.30 | 72.00 | 70.50 | 72.00 | 72.00 | 1.69% | 6,301 |
| Aug 21, 2025 | 67.40 | 70.80 | 67.40 | 70.80 | 70.80 | 0.43% | 40,001 |
| Aug 20, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 1 |
| Aug 19, 2025 | 67.40 | 70.50 | 67.40 | 70.50 | 70.50 | - | 3,031 |
| Aug 18, 2025 | 67.40 | 70.50 | 67.40 | 70.50 | 70.50 | - | 8,433 |