Johnson Fine Chemical Co., Ltd. (TPEX:7763)
Taiwan · Delayed Price · Currency is TWD 275.00
-3.50 (-1.26%)
At close: May 7, 2026
Johnson Fine Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 152.50 | 170.50 | 140.50 | 166.00 | 166.00 | 8.85% | 373,589 |
| Mar 16, 2026 | 154.50 | 155.00 | 143.00 | 152.50 | 152.50 | -0.97% | 91,048 |
| Mar 13, 2026 | 148.00 | 154.00 | 148.00 | 154.00 | 154.00 | 2.33% | 23,776 |
| Mar 12, 2026 | 153.50 | 153.50 | 142.50 | 150.50 | 150.50 | -1.95% | 105,320 |
| Mar 11, 2026 | 155.00 | 157.50 | 149.50 | 153.50 | 153.50 | -2.23% | 127,090 |
| Mar 10, 2026 | 154.00 | 159.00 | 154.00 | 157.00 | 157.00 | -0.95% | 52,318 |
| Mar 9, 2026 | 164.50 | 164.50 | 154.00 | 158.50 | 158.50 | -5.09% | 31,093 |
| Mar 6, 2026 | 172.50 | 172.50 | 160.50 | 167.00 | 167.00 | -1.18% | 49,028 |
| Mar 5, 2026 | 154.00 | 172.50 | 154.00 | 169.00 | 169.00 | 6.29% | 92,072 |
| Mar 4, 2026 | 164.00 | 164.00 | 151.50 | 159.00 | 159.00 | -5.07% | 58,065 |
| Mar 3, 2026 | 170.00 | 170.50 | 163.50 | 167.50 | 167.50 | -0.59% | 71,123 |
| Mar 2, 2026 | 166.00 | 171.00 | 165.50 | 168.50 | 168.50 | -1.17% | 77,147 |
| Feb 26, 2026 | 169.00 | 174.50 | 162.00 | 170.50 | 170.50 | -0.29% | 170,692 |
| Feb 25, 2026 | 174.00 | 178.00 | 168.00 | 171.00 | 171.00 | -1.72% | 196,495 |
| Feb 24, 2026 | 173.00 | 175.00 | 170.00 | 174.00 | 174.00 | 0.58% | 427,228 |