Johnson Health Tech Co. Ltd.(TW:1736)
NT$109.00-3.50 (-3.11%)
TW:1736
Johnson Health Tech Co. Ltd. historical prices
NT$109.00
At close:-3.50 (-3.11%)
Johnson Health Tech Co. Ltd. (1736) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 108.00 | 113.50 | 103.00 | 109.00 | 109.00 | -3.11% | 888,640 | 2.15 |
| Nov 10, 2026 | 111.00 | 114.00 | 111.00 | 112.50 | 112.50 | +1.81% | 348,004 | 0.82 |
| Nov 09, 2026 | 111.00 | 112.50 | 110.00 | 110.50 | 110.50 | 0.00% | 503,466 | 1.14 |
| Nov 06, 2026 | 111.00 | 113.50 | 109.00 | 110.50 | 110.50 | -7.14% | 587,867 | 1.30 |
| Nov 05, 2026 | 119.00 | 122.00 | 117.00 | 119.00 | 119.00 | +2.15% | 1,052,095 | 2.24 |
| Nov 04, 2026 | 120.00 | 121.00 | 115.00 | 116.50 | 116.50 | -2.51% | 419,564 | 0.88 |
| Nov 03, 2026 | 122.50 | 122.50 | 119.50 | 119.50 | 119.50 | -1.65% | 253,043 | 0.49 |
| Nov 02, 2026 | 123.50 | 124.00 | 121.00 | 121.50 | 121.50 | -1.62% | 136,490 | 0.25 |
| Oct 30, 2026 | 123.50 | 125.50 | 122.00 | 123.50 | 123.50 | 0.00% | 531,419 | 0.97 |
| Oct 29, 2026 | 121.50 | 124.00 | 120.00 | 123.50 | 123.50 | +2.49% | 1,009,504 | 1.86 |
| Oct 28, 2026 | 123.00 | 123.00 | 120.00 | 120.50 | 120.50 | -1.63% | 656,611 | 1.20 |
| Oct 27, 2026 | 124.00 | 125.00 | 122.00 | 122.50 | 122.50 | -1.21% | 290,994 | 0.53 |
| Oct 26, 2026 | 124.00 | 130.50 | 121.50 | 124.00 | 124.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 124.00 | 130.50 | 121.50 | 124.00 | 124.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 122.50 | 130.50 | 121.50 | 124.00 | 124.00 | +2.06% | 841,418 | 1.49 |
| Oct 21, 2026 | 121.50 | 122.50 | 120.50 | 121.50 | 121.50 | 0.00% | 155,999 | 0.27 |
| Oct 20, 2026 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | 0.00% | 180,596 | 0.31 |
| Oct 19, 2026 | 124.00 | 124.00 | 120.50 | 121.50 | 121.50 | -2.02% | 248,872 | 0.42 |
| Oct 16, 2026 | 123.00 | 124.50 | 122.00 | 124.00 | 124.00 | +1.22% | 377,747 | 0.61 |
| Oct 15, 2026 | 121.00 | 125.00 | 120.00 | 122.50 | 122.50 | +2.08% | 616,162 | 0.98 |
| Oct 14, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.41% | 272,597 | 0.43 |
| Oct 13, 2026 | 120.50 | 122.50 | 120.50 | 120.50 | 120.50 | -0.82% | 180,000 | 0.28 |
| Oct 12, 2026 | 123.00 | 127.50 | 121.50 | 121.50 | 121.50 | -1.22% | 549,777 | 0.87 |
| Oct 09, 2026 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 123.50 | 126.00 | 123.00 | 123.00 | 123.00 | +0.82% | 460,026 | 0.72 |
| Oct 07, 2026 | 121.50 | 122.00 | 119.00 | 122.00 | 122.00 | +1.24% | 983,309 | 1.58 |
| Oct 06, 2026 | 124.00 | 124.50 | 120.50 | 120.50 | 120.50 | -2.82% | 570,943 | 0.92 |
| Oct 05, 2026 | 124.00 | 126.50 | 123.00 | 124.00 | 124.00 | +0.40% | 738,952 | 1.21 |
| Oct 02, 2026 | 127.50 | 127.50 | 123.00 | 123.50 | 123.50 | -3.14% | 733,151 | 1.21 |
| Oct 01, 2026 | 130.00 | 130.00 | 127.00 | 127.50 | 127.50 | -0.78% | 100,252 | 0.16 |
| Sep 30, 2026 | 129.00 | 130.00 | 127.50 | 128.50 | 128.50 | +0.39% | 270,466 | 0.43 |
| Sep 29, 2026 | 129.00 | 132.50 | 128.00 | 128.00 | 128.00 | +0.39% | 398,602 | 0.64 |
| Sep 28, 2026 | 127.50 | 129.00 | 126.50 | 127.50 | 127.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 127.50 | 129.00 | 126.50 | 127.50 | 127.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 126.50 | 129.00 | 126.50 | 127.50 | 127.50 | +1.19% | 287,781 | 0.42 |
| Sep 23, 2026 | 125.50 | 127.50 | 125.50 | 126.00 | 126.00 | +1.20% | 192,997 | 0.28 |
| Sep 22, 2026 | 124.00 | 125.00 | 122.50 | 124.50 | 124.50 | +1.22% | 415,976 | 0.60 |
| Sep 21, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -1.99% | 392,367 | 0.56 |
| Sep 18, 2026 | 128.50 | 129.00 | 124.50 | 125.50 | 125.50 | -2.71% | 751,796 | 1.08 |
| Sep 17, 2026 | 126.50 | 129.00 | 125.50 | 129.00 | 129.00 | +2.79% | 651,676 | 0.94 |
| Sep 16, 2026 | 126.00 | 127.00 | 124.00 | 125.50 | 125.50 | +0.40% | 328,246 | 0.48 |
| Sep 15, 2026 | 125.00 | 126.50 | 123.50 | 125.00 | 125.00 | +0.81% | 274,367 | 0.39 |
| Sep 14, 2026 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | -3.50% | 649,937 | 0.93 |
| Sep 11, 2026 | 123.50 | 130.50 | 123.50 | 128.50 | 128.50 | +2.80% | 372,843 | 0.53 |
| Sep 10, 2026 | 126.50 | 127.50 | 125.00 | 125.00 | 125.00 | -0.79% | 137,113 | 0.19 |
| Sep 09, 2026 | 127.50 | 133.50 | 126.00 | 126.00 | 126.00 | -0.40% | 722,899 | 1.02 |
| Sep 08, 2026 | 125.50 | 126.50 | 125.00 | 126.50 | 126.50 | +0.40% | 103,834 | 0.14 |
| Sep 07, 2026 | 127.50 | 127.50 | 125.00 | 126.00 | 126.00 | +0.40% | 166,070 | 0.23 |
| Sep 04, 2026 | 124.00 | 125.50 | 123.00 | 125.50 | 125.50 | +2.87% | 137,123 | 0.18 |
| Sep 03, 2026 | 126.50 | 126.50 | 121.50 | 122.00 | 122.00 | -3.17% | 648,932 | 0.86 |
