Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Johnson Chemical Pharmaceutical Works Co., Ltd. (4747) Historical Prices

TW:4747 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202615.8015.8015.8015.8015.80-9.97%483,7937.16
Nov 10, 202617.5517.5517.5517.5517.55-18.75%397,4506.38
Nov 09, 202619.4519.4519.4519.4519.45-9.95%344,4275.88
Nov 06, 202619.0021.6019.0021.6021.60+2.37%245,2314.24
Nov 05, 202621.9522.4021.1021.1021.10-6.22%115,2151.80
Nov 04, 202621.8022.5021.8022.5022.50-1.10%116,5001.84
Nov 03, 202622.4522.7521.0022.7522.750.00%176,3002.85
Nov 02, 202622.4022.7522.0522.7522.75-0.66%154,1972.50
Oct 30, 202622.9022.9022.4022.9022.90-0.43%108,1001.78
Oct 29, 202623.0023.0022.4523.0023.00-0.22%97,1581.60
Oct 28, 202622.9523.0522.6023.0523.05+0.22%72,1131.14
Oct 27, 202622.7023.2022.6023.0023.00-0.86%34,4150.52
Oct 26, 202623.2023.3022.7523.2023.200.00%00.00
Oct 23, 202623.2023.3022.7523.2023.200.00%00.00
Oct 22, 202623.3023.3022.7523.2023.200.00%24,9870.35
Oct 21, 202623.4523.4523.2023.2023.20-0.64%25,1440.36
Oct 20, 202622.7523.3522.7023.3523.35+0.65%9,1000.13
Oct 19, 202622.7023.3522.5023.2023.20-1.07%43,3960.61
Oct 16, 202625.0025.0023.4523.4523.45+1.08%35,4500.50
Oct 15, 202622.7023.2022.5523.2023.20+0.87%23,5700.33
Oct 14, 202623.0023.0022.7523.0023.000.00%8,1630.11
Oct 13, 202623.0023.0022.7023.0023.00+0.22%24,1470.34
Oct 12, 202623.3523.3522.9522.9522.95-1.71%8,3540.12
Oct 09, 202623.3523.3523.2023.3523.350.00%00.00
Oct 08, 202623.3523.3523.2023.3523.35+0.86%17,9250.25
Oct 07, 202623.2023.3022.9523.1523.15-0.22%21,1290.30
Oct 06, 202623.0023.4022.9523.2023.20+1.53%50,3640.71
Oct 05, 202623.0023.1022.8522.8522.85-0.44%17,2280.24
Oct 02, 202623.1023.1022.7022.9522.95-0.65%64,7660.92
Oct 01, 202623.0023.7523.0023.1023.10-2.12%33,3280.48
Sep 30, 202623.2023.6022.6023.6023.600.00%86,4721.23
Sep 29, 202623.5023.6023.0523.6023.60-0.84%33,6110.48
Sep 28, 202623.8023.8023.5023.8023.800.00%00.00
Sep 25, 202623.8023.8023.5023.8023.800.00%00.00
Sep 24, 202623.7523.8023.5023.8023.800.00%37,4980.51
Sep 23, 202623.1023.9023.1023.8023.80+0.85%41,4480.57
Sep 22, 202623.7023.8023.6023.6023.60-0.63%43,3520.58
Sep 21, 202624.0524.0523.5023.7523.75-1.25%63,9860.85
Sep 18, 202624.0524.3024.0524.0524.05+0.21%19,4640.26
Sep 17, 202623.8524.4523.7024.0024.00+0.84%23,9080.31
Sep 16, 202624.9524.9523.7523.8023.80-2.86%81,6051.07
Sep 15, 202625.0025.0024.4524.5024.50-2.00%21,1210.28
Sep 14, 202625.0525.1024.7525.0025.00+0.81%33,1230.44
Sep 11, 202624.8025.1024.4024.8024.80-1.59%109,0681.46
Sep 10, 202625.2025.3024.6525.2025.20-0.40%47,1000.63
Sep 09, 202624.7025.5024.7025.3025.30+0.20%59,0680.77
Sep 08, 202624.5525.2524.5525.2525.25+2.02%57,0170.74
Sep 07, 202624.6024.7524.2024.7524.75-0.40%51,2110.67
Sep 04, 202625.5525.9024.8524.8524.850.00%63,9070.84
Sep 03, 202624.6025.3024.5524.8524.85+1.02%82,1291.09