Johnson Fine Chemical Co., Ltd. (TPEX:7763)
Taiwan · Delayed Price · Currency is TWD 187.50
-4.00 (-2.09%)
At close: May 29, 2026
Johnson Fine Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 191.50 | 196.00 | 185.00 | 187.50 | 187.50 | -2.09% | 330,605 |
| May 28, 2026 | 203.00 | 203.00 | 188.00 | 191.50 | 191.50 | -5.67% | 246,729 |
| May 27, 2026 | 220.00 | 220.00 | 200.00 | 203.00 | 203.00 | -7.73% | 259,240 |
| May 26, 2026 | 225.00 | 225.00 | 216.50 | 220.00 | 220.00 | -2.22% | 117,507 |
| May 25, 2026 | 233.00 | 233.00 | 219.50 | 225.00 | 225.00 | -3.43% | 172,344 |
| May 22, 2026 | 219.00 | 235.00 | 219.00 | 233.00 | 233.00 | 5.67% | 166,416 |
| May 21, 2026 | 192.00 | 220.50 | 192.00 | 220.50 | 220.50 | 14.84% | 203,786 |
| May 20, 2026 | 208.00 | 211.00 | 179.00 | 192.00 | 192.00 | -9.86% | 303,893 |
| May 19, 2026 | 226.00 | 226.50 | 207.00 | 213.00 | 213.00 | -5.75% | 210,271 |
| May 18, 2026 | 232.00 | 236.50 | 221.00 | 226.00 | 226.00 | -2.59% | 305,424 |
| May 15, 2026 | 259.00 | 263.00 | 223.00 | 232.00 | 232.00 | -10.08% | 532,466 |
| May 14, 2026 | 270.50 | 270.50 | 254.00 | 258.00 | 258.00 | -4.62% | 289,166 |
| May 13, 2026 | 267.00 | 276.50 | 260.00 | 270.50 | 270.50 | 1.31% | 317,468 |
| May 12, 2026 | 254.50 | 273.50 | 247.00 | 267.00 | 267.00 | 5.12% | 477,523 |
| May 11, 2026 | 263.00 | 263.00 | 246.50 | 254.00 | 254.00 | -3.42% | 399,765 |
| May 8, 2026 | 275.00 | 278.00 | 255.00 | 263.00 | 263.00 | -4.36% | 468,952 |
| May 7, 2026 | 278.50 | 286.50 | 265.00 | 275.00 | 275.00 | -1.26% | 543,403 |
| May 6, 2026 | 272.00 | 282.00 | 266.50 | 278.50 | 278.50 | 2.39% | 684,153 |
| May 5, 2026 | 269.00 | 274.00 | 246.00 | 272.00 | 272.00 | 1.12% | 638,557 |
| May 4, 2026 | 276.00 | 283.00 | 246.50 | 269.00 | 269.00 | -2.54% | 862,679 |
| Apr 30, 2026 | 300.00 | 300.00 | 272.00 | 276.00 | 276.00 | -8.00% | 918,803 |
| Apr 29, 2026 | 317.00 | 323.00 | 290.00 | 300.00 | 300.00 | -7.12% | 1,021,903 |
| Apr 28, 2026 | 320.00 | 330.50 | 285.00 | 323.00 | 323.00 | 2.22% | 1,937,273 |
| Apr 27, 2026 | 326.00 | 370.00 | 299.00 | 316.00 | 316.00 | -3.07% | 2,625,647 |
| Apr 24, 2026 | 283.00 | 336.50 | 258.00 | 326.00 | 326.00 | 15.19% | 5,852,245 |
| Apr 23, 2026 | 304.00 | 320.00 | 237.00 | 283.00 | 283.00 | -5.98% | 1,851,342 |
| Apr 22, 2026 | 278.00 | 308.00 | 278.00 | 301.00 | 301.00 | 7.50% | 2,091,259 |
| Apr 21, 2026 | 250.00 | 289.00 | 250.00 | 280.00 | 280.00 | 12.00% | 1,439,957 |
| Apr 20, 2026 | 241.00 | 255.00 | 240.00 | 250.00 | 250.00 | 3.73% | 1,003,573 |
| Apr 17, 2026 | 228.00 | 243.00 | 224.50 | 241.00 | 241.00 | 3.43% | 849,690 |
| Apr 16, 2026 | 243.00 | 253.50 | 226.00 | 233.00 | 233.00 | -3.32% | 784,907 |
| Apr 15, 2026 | 200.00 | 249.00 | 200.00 | 241.00 | 241.00 | 17.56% | 1,411,248 |
| Apr 14, 2026 | 204.00 | 220.00 | 194.00 | 205.00 | 205.00 | 1.99% | 446,824 |
| Apr 13, 2026 | 205.00 | 205.00 | 189.00 | 201.00 | 201.00 | -0.99% | 366,364 |
| Apr 10, 2026 | 190.00 | 206.50 | 180.50 | 203.00 | 203.00 | 2.27% | 878,324 |
| Apr 9, 2026 | 160.00 | 198.50 | 160.00 | 198.50 | 198.50 | 21.41% | 1,716,851 |
| Apr 8, 2026 | 142.00 | 164.50 | 142.00 | 163.50 | 163.50 | 13.94% | 189,802 |
| Apr 7, 2026 | 141.50 | 147.00 | 141.50 | 143.50 | 143.50 | 0.70% | 104,375 |
| Apr 2, 2026 | 144.50 | 149.00 | 140.50 | 142.50 | 142.50 | -4.04% | 44,010 |
| Apr 1, 2026 | 144.50 | 149.00 | 141.50 | 148.50 | 148.50 | 2.77% | 26,729 |
| Mar 31, 2026 | 147.00 | 147.00 | 141.00 | 144.50 | 144.50 | -1.03% | 51,057 |
| Mar 30, 2026 | 152.00 | 152.00 | 145.50 | 146.00 | 146.00 | -5.19% | 72,193 |
| Mar 27, 2026 | 153.00 | 156.00 | 152.00 | 154.00 | 154.00 | -0.65% | 17,097 |
| Mar 26, 2026 | 158.00 | 158.00 | 151.00 | 155.00 | 155.00 | 0.32% | 81,208 |
| Mar 25, 2026 | 166.00 | 168.00 | 154.50 | 154.50 | 154.50 | -6.93% | 223,961 |
| Mar 24, 2026 | 160.00 | 170.50 | 159.50 | 166.00 | 166.00 | 4.08% | 427,345 |
| Mar 23, 2026 | 155.00 | 163.00 | 153.00 | 159.50 | 159.50 | 2.90% | 140,091 |
| Mar 20, 2026 | 156.50 | 158.00 | 150.00 | 155.00 | 155.00 | -1.27% | 248,042 |
| Mar 19, 2026 | 165.50 | 168.00 | 154.00 | 157.00 | 157.00 | -4.85% | 235,425 |
| Mar 18, 2026 | 166.00 | 168.00 | 157.50 | 165.00 | 165.00 | -0.60% | 627,624 |