Johnson Fine Chemical Co Ltd(TW:7763)
141.500.00 (0.00%)
TW:7763
Johnson Fine Chemical Co Ltd historical prices
141.50
At close:0.00 (0.00%)
Johnson Fine Chemical Co Ltd (7763) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 142.00 | 142.00 | 137.00 | 141.50 | 141.50 | 0.00% | 29,870 | 0.31 |
| Nov 10, 2026 | 144.00 | 144.00 | 139.00 | 141.50 | 141.50 | +3.28% | 41,405 | 0.42 |
| Nov 09, 2026 | 137.50 | 144.00 | 137.50 | 143.00 | 143.00 | +4.38% | 41,541 | 0.42 |
| Nov 06, 2026 | 146.00 | 146.00 | 117.50 | 137.00 | 137.00 | -9.27% | 154,917 | 1.60 |
| Nov 05, 2026 | 160.00 | 160.00 | 147.00 | 151.00 | 151.00 | -5.63% | 80,792 | 0.84 |
| Nov 04, 2026 | 166.50 | 169.50 | 154.50 | 160.00 | 160.00 | -3.90% | 70,451 | 0.74 |
| Nov 03, 2026 | 163.00 | 177.00 | 162.50 | 166.50 | 166.50 | +3.10% | 83,602 | 0.88 |
| Nov 02, 2026 | 158.00 | 163.00 | 157.00 | 161.50 | 161.50 | -0.62% | 13,938 | 0.15 |
| Oct 30, 2026 | 163.50 | 169.00 | 158.50 | 162.50 | 162.50 | -4.13% | 36,736 | 0.38 |
| Oct 29, 2026 | 166.00 | 172.50 | 153.00 | 169.50 | 169.50 | +0.30% | 102,347 | 1.05 |
| Oct 28, 2026 | 173.00 | 173.50 | 165.50 | 169.00 | 169.00 | -1.17% | 21,727 | 0.22 |
| Oct 27, 2026 | 174.00 | 176.00 | 167.50 | 171.00 | 171.00 | -1.44% | 27,443 | 0.28 |
| Oct 26, 2026 | 173.50 | 181.00 | 172.50 | 173.50 | 173.50 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 173.50 | 181.00 | 172.50 | 173.50 | 173.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 181.00 | 181.00 | 172.50 | 173.50 | 173.50 | -4.14% | 37,419 | 0.35 |
| Oct 21, 2026 | 182.00 | 182.00 | 175.50 | 181.00 | 181.00 | 0.00% | 25,975 | 0.24 |
| Oct 20, 2026 | 176.00 | 182.00 | 175.00 | 181.00 | 181.00 | +0.56% | 37,255 | 0.35 |
| Oct 19, 2026 | 184.00 | 185.00 | 173.00 | 180.00 | 180.00 | -4.51% | 40,148 | 0.37 |
| Oct 16, 2026 | 185.00 | 192.50 | 184.00 | 188.50 | 188.50 | +2.45% | 48,153 | 0.44 |
| Oct 15, 2026 | 197.00 | 197.00 | 180.00 | 184.00 | 184.00 | -9.36% | 236,219 | 2.21 |
| Oct 14, 2026 | 203.50 | 208.00 | 198.00 | 203.00 | 203.00 | -0.25% | 148,086 | 1.40 |
| Oct 13, 2026 | 216.50 | 217.00 | 200.00 | 203.50 | 203.50 | -6.00% | 267,838 | 2.62 |
| Oct 12, 2026 | 225.00 | 227.00 | 206.00 | 216.50 | 216.50 | -4.63% | 377,509 | 3.88 |
| Oct 09, 2026 | 227.00 | 230.00 | 199.00 | 227.00 | 227.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 201.00 | 230.00 | 199.00 | 227.00 | 227.00 | +12.94% | 682,627 | 7.64 |
| Oct 07, 2026 | 199.50 | 212.00 | 197.50 | 201.00 | 201.00 | -0.50% | 457,516 | 5.57 |
| Oct 06, 2026 | 187.00 | 205.00 | 186.50 | 202.00 | 202.00 | +8.02% | 427,895 | 5.64 |
| Oct 05, 2026 | 180.00 | 190.50 | 180.00 | 187.00 | 187.00 | +5.06% | 192,321 | 2.62 |
| Oct 02, 2026 | 168.00 | 178.00 | 165.00 | 178.00 | 178.00 | +6.59% | 121,096 | 1.66 |
| Oct 01, 2026 | 171.00 | 171.00 | 165.00 | 167.00 | 167.00 | -2.34% | 101,130 | 1.36 |
| Sep 30, 2026 | 172.00 | 172.50 | 168.50 | 171.00 | 171.00 | -0.58% | 64,585 | 0.86 |
| Sep 29, 2026 | 182.00 | 182.00 | 164.00 | 172.00 | 172.00 | -4.71% | 192,665 | 2.59 |
| Sep 28, 2026 | 180.50 | 183.00 | 161.50 | 180.50 | 180.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 180.50 | 183.00 | 161.50 | 180.50 | 180.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 161.50 | 183.00 | 161.50 | 180.50 | 180.50 | +12.11% | 462,537 | 6.21 |
| Sep 23, 2026 | 147.50 | 162.00 | 147.50 | 161.00 | 161.00 | +7.33% | 218,271 | 3.01 |
| Sep 22, 2026 | 145.00 | 150.50 | 141.50 | 150.00 | 150.00 | +6.38% | 49,580 | 0.68 |
| Sep 21, 2026 | 141.00 | 145.00 | 141.00 | 141.00 | 141.00 | -2.42% | 24,225 | 0.33 |
| Sep 18, 2026 | 140.50 | 144.50 | 140.00 | 144.50 | 144.50 | +1.05% | 18,446 | 0.24 |
| Sep 17, 2026 | 140.50 | 145.00 | 140.50 | 143.00 | 143.00 | +1.06% | 19,981 | 0.26 |
| Sep 16, 2026 | 140.00 | 142.00 | 139.00 | 141.50 | 141.50 | +0.35% | 45,065 | 0.59 |
| Sep 15, 2026 | 149.50 | 149.50 | 140.00 | 141.00 | 141.00 | -4.41% | 59,101 | 0.77 |
| Sep 14, 2026 | 151.50 | 152.00 | 145.00 | 147.50 | 147.50 | -2.64% | 70,418 | 0.91 |
| Sep 11, 2026 | 155.50 | 155.50 | 149.50 | 151.50 | 151.50 | -0.66% | 69,861 | 0.90 |
| Sep 10, 2026 | 149.00 | 153.50 | 148.00 | 152.50 | 152.50 | +3.04% | 52,058 | 0.67 |
| Sep 09, 2026 | 146.50 | 148.50 | 146.00 | 148.00 | 148.00 | -0.67% | 23,392 | 0.30 |
| Sep 08, 2026 | 150.50 | 150.50 | 145.50 | 149.00 | 149.00 | -0.67% | 35,026 | 0.44 |
| Sep 07, 2026 | 152.50 | 153.00 | 147.00 | 150.00 | 150.00 | -1.64% | 68,502 | 0.85 |
| Sep 04, 2026 | 153.00 | 157.00 | 149.50 | 152.50 | 152.50 | -2.56% | 49,952 | 0.60 |
| Sep 03, 2026 | 142.00 | 160.50 | 142.00 | 156.50 | 156.50 | +10.21% | 148,464 | 1.72 |
