Johnson Fine Chemical Co., Ltd. (TPEX:7763)
Taiwan · Delayed Price · Currency is TWD 188.50
+4.50 (2.45%)
At close: Oct 16, 2026
Johnson Fine Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 185.00 | 192.50 | 184.00 | 188.50 | 188.50 | 2.45% | 48,153 |
| Oct 15, 2026 | 197.00 | 197.00 | 180.00 | 184.00 | 184.00 | -9.36% | 236,219 |
| Oct 14, 2026 | 203.50 | 208.00 | 198.00 | 203.00 | 203.00 | -0.25% | 148,086 |
| Oct 13, 2026 | 216.50 | 217.00 | 200.00 | 203.50 | 203.50 | -6.00% | 267,838 |
| Oct 12, 2026 | 225.00 | 227.00 | 206.00 | 216.50 | 216.50 | -4.63% | 377,509 |
| Oct 8, 2026 | 201.00 | 230.00 | 199.00 | 227.00 | 227.00 | 12.94% | 682,627 |
| Oct 7, 2026 | 199.50 | 212.00 | 197.50 | 201.00 | 201.00 | -0.50% | 457,516 |
| Oct 6, 2026 | 187.00 | 205.00 | 186.50 | 202.00 | 202.00 | 8.02% | 427,895 |
| Oct 5, 2026 | 180.00 | 190.50 | 180.00 | 187.00 | 187.00 | 5.06% | 192,321 |
| Oct 2, 2026 | 168.00 | 178.00 | 165.00 | 178.00 | 178.00 | 6.59% | 121,096 |
| Oct 1, 2026 | 171.00 | 171.00 | 165.00 | 167.00 | 167.00 | -2.34% | 101,130 |
| Sep 30, 2026 | 172.00 | 172.50 | 168.50 | 171.00 | 171.00 | -0.58% | 64,585 |
| Sep 29, 2026 | 182.00 | 182.00 | 164.00 | 172.00 | 172.00 | -4.71% | 192,665 |
| Sep 24, 2026 | 161.50 | 183.00 | 161.50 | 180.50 | 180.50 | 12.11% | 462,537 |
| Sep 23, 2026 | 147.50 | 162.00 | 147.50 | 161.00 | 161.00 | 7.33% | 218,271 |
| Sep 22, 2026 | 145.00 | 150.50 | 141.50 | 150.00 | 150.00 | 6.38% | 49,580 |
| Sep 21, 2026 | 141.00 | 145.00 | 141.00 | 141.00 | 141.00 | -2.42% | 24,225 |
| Sep 18, 2026 | 140.50 | 144.50 | 140.00 | 144.50 | 144.50 | 1.05% | 18,446 |
| Sep 17, 2026 | 140.50 | 145.00 | 140.50 | 143.00 | 143.00 | 1.06% | 19,981 |
| Sep 16, 2026 | 140.00 | 142.00 | 139.00 | 141.50 | 141.50 | 0.35% | 45,065 |
| Sep 15, 2026 | 149.50 | 149.50 | 140.00 | 141.00 | 141.00 | -4.41% | 59,101 |
| Sep 14, 2026 | 151.50 | 152.00 | 145.00 | 147.50 | 147.50 | -2.64% | 70,418 |
| Sep 11, 2026 | 155.50 | 155.50 | 149.50 | 151.50 | 151.50 | -0.66% | 69,861 |
| Sep 10, 2026 | 149.00 | 153.50 | 148.00 | 152.50 | 152.50 | 3.04% | 52,058 |
| Sep 9, 2026 | 146.50 | 148.50 | 146.00 | 148.00 | 148.00 | -0.67% | 23,392 |
| Sep 8, 2026 | 150.50 | 150.50 | 145.50 | 149.00 | 149.00 | -0.67% | 35,026 |
| 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 |