Johnson Fine Chemical Co., Ltd. (TPEX:7763)
Taiwan · Delayed Price · Currency is TWD 71.30
0.00 (0.00%)
At close: Sep 19, 2025
Johnson Fine Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 70.50 | 70.50 | 70.00 | 70.50 | 70.50 | - | 7,401 |
| Aug 14, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 240 |
| Aug 13, 2025 | 67.40 | 70.50 | 67.40 | 70.50 | 70.50 | - | 4,012 |
| Aug 12, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 1 |
| Aug 11, 2025 | 70.50 | 70.50 | 69.50 | 70.50 | 70.50 | - | 15,002 |
| Aug 8, 2025 | 69.00 | 70.50 | 69.00 | 70.50 | 70.50 | - | 2,001 |
| Aug 6, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 77 |
| Aug 5, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 10 |
| Aug 4, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 10 |
| Aug 1, 2025 | 68.50 | 70.50 | 68.50 | 70.50 | 70.50 | - | 1,010 |
| Jul 31, 2025 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | - | 2,001 |
| Jul 30, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 10 |
| Jul 29, 2025 | 70.50 | 70.50 | 68.50 | 70.50 | 70.50 | - | 6,003 |
| Jul 28, 2025 | 67.50 | 70.50 | 67.50 | 70.50 | 70.50 | - | 30 |
| Jul 24, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 10 |
| Jul 23, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 115 |
| Jul 22, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 10 |
| Jul 21, 2025 | 70.50 | 70.50 | 67.30 | 70.50 | 70.50 | - | 9,003 |
| Jul 18, 2025 | 67.50 | 70.50 | 67.50 | 70.50 | 70.50 | -0.42% | 6,003 |
| Jul 17, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | 10 |
| Jul 16, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | 10 |
| Jul 15, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - | 1,019 |
| Jul 14, 2025 | 71.00 | 71.00 | 68.40 | 70.80 | 70.80 | -0.28% | 1,011 |
| Jul 9, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | 1 |
| Jul 8, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | 1,000 |
| Jul 7, 2025 | 70.40 | 70.50 | 70.40 | 70.50 | 70.50 | 0.14% | 11 |