Johnson Fine Chemical Co., Ltd. (TPEX:7763)
Taiwan · Delayed Price · Currency is TWD 124.50
-18.00 (-12.63%)
At close: Jul 28, 2026
Johnson Fine Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 123.50 | 123.50 | 105.00 | 148.50 | 148.50 | 19.28% | 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 |
| 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 |