Johnson Fine Chemical Co., Ltd. (TPEX:7763)
Taiwan · Delayed Price · Currency is TWD 150.00
-2.50 (-1.64%)
At close: Sep 7, 2026
Johnson Fine Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 152.50 | 153.00 | 147.00 | 150.00 | 150.00 | -1.64% | 68,502 |
| Sep 4, 2026 | 153.00 | 157.00 | 149.50 | 152.50 | 152.50 | -2.56% | 49,952 |
| Sep 3, 2026 | 142.00 | 160.50 | 142.00 | 156.50 | 156.50 | 10.21% | 148,464 |
| Sep 2, 2026 | 144.00 | 144.00 | 138.50 | 142.00 | 142.00 | 1.07% | 33,192 |
| Sep 1, 2026 | 144.50 | 144.50 | 137.50 | 140.50 | 140.50 | -3.44% | 84,401 |
| Aug 31, 2026 | 146.50 | 146.50 | 144.00 | 145.50 | 145.50 | 0.34% | 21,001 |
| Aug 28, 2026 | 143.50 | 147.00 | 141.00 | 145.00 | 145.00 | 2.84% | 51,567 |
| Aug 27, 2026 | 139.00 | 143.50 | 139.00 | 141.00 | 141.00 | 0.36% | 40,795 |
| Aug 26, 2026 | 138.00 | 140.50 | 138.00 | 140.50 | 140.50 | 0.36% | 27,487 |
| Aug 25, 2026 | 139.50 | 140.00 | 135.00 | 140.00 | 140.00 | - | 34,910 |
| Aug 24, 2026 | 139.50 | 141.00 | 139.00 | 140.00 | 140.00 | -0.36% | 34,706 |
| Aug 21, 2026 | 140.00 | 141.00 | 138.50 | 140.50 | 140.50 | 0.36% | 35,866 |
| Aug 20, 2026 | 136.00 | 140.00 | 136.00 | 140.00 | 140.00 | 2.94% | 12,811 |
| Aug 19, 2026 | 133.00 | 138.00 | 130.50 | 136.00 | 136.00 | 0.74% | 42,208 |
| Aug 18, 2026 | 140.50 | 141.00 | 130.00 | 135.00 | 135.00 | -5.59% | 93,992 |
| Aug 17, 2026 | 142.50 | 143.50 | 141.00 | 143.00 | 143.00 | 0.35% | 37,207 |
| Aug 14, 2026 | 142.00 | 143.00 | 140.50 | 142.50 | 142.50 | 0.35% | 43,011 |
| Aug 13, 2026 | 141.00 | 145.00 | 139.00 | 142.00 | 142.00 | 1.43% | 62,413 |
| Aug 12, 2026 | 133.00 | 141.00 | 133.00 | 140.00 | 140.00 | 4.87% | 71,914 |
| Aug 11, 2026 | 138.00 | 138.00 | 133.00 | 133.50 | 133.50 | -3.26% | 45,553 |
| Aug 10, 2026 | 133.50 | 138.00 | 132.00 | 138.00 | 138.00 | - | 48,661 |
| Aug 7, 2026 | 134.50 | 139.50 | 133.50 | 138.00 | 138.00 | 0.36% | 30,566 |
| Aug 6, 2026 | 144.00 | 144.00 | 135.00 | 137.50 | 137.50 | -2.83% | 30,094 |
| Aug 5, 2026 | 146.00 | 147.50 | 139.50 | 141.50 | 141.50 | -3.08% | 52,257 |
| Aug 4, 2026 | 132.50 | 151.00 | 130.00 | 146.00 | 146.00 | 8.96% | 191,632 |
| Aug 3, 2026 | 118.00 | 138.00 | 116.50 | 134.00 | 134.00 | 14.04% | 120,859 |
| Jul 31, 2026 | 109.00 | 121.50 | 109.00 | 117.50 | 117.50 | 8.29% | 68,944 |
| Jul 30, 2026 | 112.00 | 113.00 | 104.50 | 108.50 | 108.50 | -5.24% | 82,778 |
| Jul 29, 2026 | 123.50 | 123.50 | 105.00 | 114.50 | 114.50 | -8.03% | 168,396 |
| Jul 28, 2026 | 140.50 | 140.50 | 121.50 | 124.50 | 124.50 | -12.63% | 200,681 |
| Jul 27, 2026 | 141.50 | 143.50 | 139.00 | 142.50 | 142.50 | 0.35% | 65,724 |
| Jul 24, 2026 | 144.50 | 148.50 | 141.50 | 142.00 | 142.00 | -4.38% | 53,493 |
| Jul 23, 2026 | 156.00 | 157.00 | 142.50 | 148.50 | 148.50 | -4.50% | 97,351 |
| Jul 22, 2026 | 145.50 | 157.50 | 145.50 | 155.50 | 155.50 | 6.87% | 148,516 |
| Jul 21, 2026 | 142.50 | 145.50 | 137.00 | 145.50 | 145.50 | -0.34% | 92,713 |
| Jul 20, 2026 | 147.00 | 148.00 | 143.50 | 146.00 | 146.00 | -1.35% | 70,721 |
| Jul 17, 2026 | 155.50 | 156.00 | 147.50 | 148.00 | 148.00 | -5.73% | 82,806 |
| Jul 16, 2026 | 158.50 | 161.00 | 155.00 | 157.00 | 157.00 | -1.88% | 32,864 |
| Jul 15, 2026 | 153.00 | 161.00 | 153.00 | 160.00 | 160.00 | 6.67% | 61,688 |
| Jul 14, 2026 | 156.00 | 160.00 | 147.00 | 150.00 | 150.00 | -6.54% | 99,794 |
| Jul 13, 2026 | 163.00 | 163.00 | 158.00 | 160.50 | 160.50 | -1.53% | 84,216 |
| Jul 9, 2026 | 164.50 | 168.00 | 161.00 | 163.00 | 163.00 | 0.31% | 34,078 |
| 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 |