Johnson Fine Chemical Co., Ltd. (TPEX:7763)
Taiwan · Delayed Price · Currency is TWD 162.50
-3.50 (-2.11%)
At close: Jul 8, 2026
Johnson Fine Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 164.00 | 169.00 | 162.00 | 162.50 | 162.50 | -2.11% | 33,627 |
| Jul 7, 2026 | 176.00 | 180.00 | 162.00 | 166.00 | 166.00 | -5.41% | 97,798 |
| Jul 6, 2026 | 161.00 | 176.00 | 161.00 | 175.50 | 175.50 | 9.01% | 183,160 |
| Jul 3, 2026 | 160.00 | 161.00 | 156.00 | 161.00 | 161.00 | 0.63% | 111,747 |
| Jul 2, 2026 | 164.00 | 164.00 | 157.00 | 160.00 | 160.00 | -0.92% | 161,530 |
| Jul 1, 2026 | 175.00 | 176.00 | 155.00 | 164.00 | 161.49 | -6.29% | 271,539 |
| Jun 30, 2026 | 180.00 | 180.00 | 175.00 | 175.00 | 172.32 | -1.41% | 119,102 |
| Jun 29, 2026 | 181.00 | 181.00 | 175.50 | 177.50 | 174.79 | -1.39% | 70,039 |
| Jun 26, 2026 | 181.00 | 182.00 | 176.00 | 180.00 | 177.25 | -1.91% | 98,210 |
| Jun 25, 2026 | 185.00 | 186.00 | 181.00 | 183.50 | 180.69 | -0.54% | 96,564 |
| Jun 24, 2026 | 190.00 | 190.00 | 182.50 | 184.50 | 181.68 | -2.89% | 78,901 |
| Jun 23, 2026 | 190.00 | 196.50 | 188.00 | 190.00 | 187.09 | - | 110,112 |
| Jun 22, 2026 | 189.00 | 193.50 | 188.00 | 190.00 | 187.09 | 1.60% | 72,808 |
| Jun 18, 2026 | 181.50 | 191.00 | 181.00 | 187.00 | 184.14 | 1.36% | 128,710 |
| Jun 17, 2026 | 187.00 | 188.00 | 181.50 | 184.50 | 181.68 | -2.12% | 105,592 |
| Jun 16, 2026 | 192.00 | 192.00 | 187.00 | 188.50 | 185.62 | -1.82% | 72,512 |
| Jun 15, 2026 | 194.00 | 194.50 | 187.00 | 192.00 | 189.06 | -0.52% | 81,333 |
| Jun 12, 2026 | 187.00 | 194.50 | 187.00 | 193.00 | 190.05 | 1.58% | 61,054 |
| Jun 11, 2026 | 192.50 | 193.00 | 185.50 | 190.00 | 187.09 | -1.30% | 79,812 |
| Jun 10, 2026 | 202.50 | 205.00 | 189.50 | 192.50 | 189.56 | -6.10% | 167,448 |
| Jun 9, 2026 | 211.50 | 216.00 | 202.50 | 205.00 | 201.87 | -2.84% | 216,221 |
| Jun 8, 2026 | 202.00 | 211.00 | 180.50 | 211.00 | 207.77 | 0.96% | 317,832 |
| Jun 5, 2026 | 184.00 | 216.00 | 184.00 | 209.00 | 205.80 | 11.76% | 274,805 |
| Jun 4, 2026 | 182.00 | 189.00 | 182.00 | 187.00 | 184.14 | -0.53% | 63,020 |
| Jun 3, 2026 | 184.00 | 189.00 | 180.00 | 188.00 | 185.13 | 1.08% | 108,579 |
| Jun 2, 2026 | 190.00 | 191.00 | 185.00 | 186.00 | 183.16 | -3.38% | 76,061 |
| Jun 1, 2026 | 187.00 | 196.00 | 180.00 | 192.50 | 189.56 | 2.67% | 199,835 |
| May 29, 2026 | 191.50 | 196.00 | 185.00 | 187.50 | 184.63 | -2.09% | 330,605 |
| May 28, 2026 | 203.00 | 203.00 | 188.00 | 191.50 | 188.57 | -5.67% | 246,729 |
| May 27, 2026 | 220.00 | 220.00 | 200.00 | 203.00 | 199.90 | -7.73% | 259,240 |
| May 26, 2026 | 225.00 | 225.00 | 216.50 | 220.00 | 216.64 | -2.22% | 117,507 |
| May 25, 2026 | 233.00 | 233.00 | 219.50 | 225.00 | 221.56 | -3.43% | 172,344 |
| May 22, 2026 | 219.00 | 235.00 | 219.00 | 233.00 | 229.44 | 5.67% | 166,416 |
| May 21, 2026 | 192.00 | 220.50 | 192.00 | 220.50 | 217.13 | 14.84% | 203,786 |
| May 20, 2026 | 208.00 | 211.00 | 179.00 | 192.00 | 189.06 | -9.86% | 303,893 |
| May 19, 2026 | 226.00 | 226.50 | 207.00 | 213.00 | 209.74 | -5.75% | 210,271 |
| May 18, 2026 | 232.00 | 236.50 | 221.00 | 226.00 | 222.54 | -2.59% | 305,424 |
| May 15, 2026 | 259.00 | 263.00 | 223.00 | 232.00 | 228.45 | -10.08% | 532,466 |
| May 14, 2026 | 270.50 | 270.50 | 254.00 | 258.00 | 254.06 | -4.62% | 289,166 |
| May 13, 2026 | 267.00 | 276.50 | 260.00 | 270.50 | 266.36 | 1.31% | 317,468 |
| May 12, 2026 | 254.50 | 273.50 | 247.00 | 267.00 | 262.92 | 5.12% | 477,523 |
| May 11, 2026 | 263.00 | 263.00 | 246.50 | 254.00 | 250.12 | -3.42% | 399,765 |
| May 8, 2026 | 275.00 | 278.00 | 255.00 | 263.00 | 258.98 | -4.36% | 468,952 |
| May 7, 2026 | 278.50 | 286.50 | 265.00 | 275.00 | 270.80 | -1.26% | 543,403 |
| May 6, 2026 | 272.00 | 282.00 | 266.50 | 278.50 | 274.24 | 2.39% | 684,153 |
| May 5, 2026 | 269.00 | 274.00 | 246.00 | 272.00 | 267.84 | 1.12% | 638,557 |
| May 4, 2026 | 276.00 | 283.00 | 246.50 | 269.00 | 264.89 | -2.54% | 862,679 |
| Apr 30, 2026 | 300.00 | 300.00 | 272.00 | 276.00 | 271.78 | -8.00% | 918,803 |
| Apr 29, 2026 | 317.00 | 323.00 | 290.00 | 300.00 | 295.41 | -7.12% | 1,021,903 |
| Apr 28, 2026 | 320.00 | 330.50 | 285.00 | 323.00 | 318.06 | 2.22% | 1,937,273 |