Johnson Health Tech .Co., Ltd. (TPE:1736)
Taiwan
· Delayed Price · Currency is TWD 137.00
-5.50 (-3.86%)
At close: Mar 9, 2026
Johnson Health Tech .Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 134.00 | 141.00 | 133.00 | 137.00 | 137.00 | -3.86% | 1,033,651 |
| Mar 6, 2026 | 135.50 | 144.50 | 133.50 | 142.50 | 142.50 | 5.56% | 1,960,366 |
| Mar 5, 2026 | 125.50 | 135.00 | 125.50 | 135.00 | 135.00 | 9.76% | 769,207 |
| Mar 4, 2026 | 126.00 | 127.50 | 122.00 | 123.00 | 123.00 | -5.02% | 725,736 |
| Mar 3, 2026 | 133.00 | 133.00 | 128.00 | 129.50 | 129.50 | -2.63% | 591,512 |
| Mar 2, 2026 | 136.00 | 136.00 | 131.50 | 133.00 | 133.00 | -2.21% | 518,349 |
| Feb 26, 2026 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | -2.86% | 742,404 |
| Feb 25, 2026 | 139.50 | 140.00 | 138.00 | 140.00 | 140.00 | 0.72% | 254,708 |
| Feb 24, 2026 | 140.00 | 141.00 | 138.50 | 139.00 | 139.00 | -0.71% | 325,437 |
| Feb 23, 2026 | 139.50 | 141.00 | 139.00 | 140.00 | 140.00 | 1.45% | 329,810 |
| Feb 11, 2026 | 139.50 | 139.50 | 137.00 | 138.00 | 138.00 | -0.72% | 380,359 |
| Feb 10, 2026 | 138.50 | 139.00 | 136.00 | 139.00 | 139.00 | 1.09% | 1,043,347 |
| Feb 9, 2026 | 140.50 | 141.50 | 137.00 | 137.50 | 137.50 | -1.79% | 428,171 |
| Feb 6, 2026 | 138.00 | 140.50 | 136.00 | 140.00 | 140.00 | -0.36% | 395,086 |
| Feb 5, 2026 | 145.50 | 145.50 | 139.50 | 140.50 | 140.50 | -3.44% | 823,479 |
| Feb 4, 2026 | 146.00 | 148.00 | 144.00 | 145.50 | 145.50 | -0.34% | 316,692 |
| Feb 3, 2026 | 147.00 | 148.50 | 144.50 | 146.00 | 146.00 | 0.34% | 278,782 |
| Feb 2, 2026 | 147.00 | 148.00 | 144.50 | 145.50 | 145.50 | -1.69% | 641,301 |
| Jan 30, 2026 | 144.00 | 148.50 | 142.50 | 148.00 | 148.00 | 2.42% | 739,018 |
| Jan 29, 2026 | 146.00 | 146.00 | 143.00 | 144.50 | 144.50 | -1.37% | 851,329 |
| Jan 28, 2026 | 152.00 | 152.00 | 145.50 | 146.50 | 146.50 | -2.98% | 1,386,287 |
| Jan 27, 2026 | 151.50 | 153.50 | 149.50 | 151.00 | 151.00 | 0.33% | 564,190 |
| Jan 26, 2026 | 148.50 | 151.00 | 145.50 | 150.50 | 150.50 | 2.03% | 541,461 |
| Jan 23, 2026 | 149.50 | 149.50 | 146.50 | 147.50 | 147.50 | -1.34% | 391,057 |
| Jan 22, 2026 | 148.00 | 150.50 | 147.50 | 149.50 | 149.50 | 1.01% | 386,299 |
| Jan 21, 2026 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | -1.66% | 604,909 |
| Jan 20, 2026 | 153.00 | 154.00 | 150.00 | 150.50 | 150.50 | -1.63% | 631,119 |
| Jan 19, 2026 | 159.50 | 162.50 | 152.50 | 153.00 | 153.00 | -4.67% | 1,162,197 |
| Jan 16, 2026 | 157.00 | 161.00 | 157.00 | 160.50 | 160.50 | 2.88% | 1,334,371 |
| Jan 15, 2026 | 156.50 | 156.50 | 153.00 | 156.00 | 156.00 | 0.65% | 430,834 |
| Jan 14, 2026 | 154.00 | 156.50 | 152.50 | 155.00 | 155.00 | 1.64% | 666,340 |
| Jan 13, 2026 | 152.00 | 158.00 | 151.00 | 152.50 | 152.50 | 2.01% | 1,369,606 |
| Jan 12, 2026 | 153.00 | 154.50 | 148.00 | 149.50 | 149.50 | -0.99% | 1,911,563 |
| Jan 9, 2026 | 150.00 | 153.00 | 146.50 | 151.00 | 151.00 | 1.34% | 1,154,777 |
| Jan 8, 2026 | 146.00 | 151.00 | 146.00 | 149.00 | 149.00 | 1.71% | 764,135 |
| Jan 7, 2026 | 145.00 | 149.00 | 143.50 | 146.50 | 146.50 | 1.38% | 944,207 |
| Jan 6, 2026 | 146.50 | 149.00 | 143.50 | 144.50 | 144.50 | -2.03% | 840,447 |
| Jan 5, 2026 | 149.50 | 149.50 | 146.00 | 147.50 | 147.50 | -0.67% | 487,255 |
| Jan 2, 2026 | 152.50 | 152.50 | 148.00 | 148.50 | 148.50 | -1.66% | 486,648 |
| Dec 31, 2025 | 150.00 | 153.00 | 150.00 | 151.00 | 151.00 | 1.00% | 555,441 |
| Dec 30, 2025 | 152.50 | 152.50 | 149.00 | 149.50 | 149.50 | -1.32% | 413,060 |
| Dec 29, 2025 | 145.50 | 151.50 | 145.50 | 151.50 | 151.50 | 4.48% | 798,562 |
| Dec 26, 2025 | 144.00 | 145.00 | 144.00 | 145.00 | 145.00 | 0.69% | 215,995 |
| Dec 24, 2025 | 145.00 | 146.50 | 143.50 | 144.00 | 144.00 | -1.03% | 431,192 |
| Dec 23, 2025 | 146.50 | 147.00 | 144.50 | 145.50 | 145.50 | - | 313,452 |
| Dec 22, 2025 | 146.50 | 148.00 | 145.50 | 145.50 | 145.50 | - | 493,308 |
| Dec 19, 2025 | 146.00 | 147.50 | 145.50 | 145.50 | 145.50 | 0.34% | 253,725 |
| Dec 18, 2025 | 147.50 | 148.00 | 144.00 | 145.00 | 145.00 | -0.68% | 505,886 |
| Dec 17, 2025 | 151.50 | 152.00 | 146.00 | 146.00 | 146.00 | -2.99% | 681,674 |
| Dec 16, 2025 | 154.00 | 154.50 | 149.50 | 150.50 | 150.50 | -3.22% | 749,731 |
| Dec 15, 2025 | 157.50 | 159.50 | 155.50 | 155.50 | 155.50 | -1.58% | 294,854 |
| Dec 12, 2025 | 160.50 | 163.00 | 158.00 | 158.00 | 158.00 | -1.25% | 262,515 |
| Dec 11, 2025 | 163.00 | 163.00 | 157.50 | 160.00 | 160.00 | -1.84% | 468,984 |
| Dec 10, 2025 | 158.50 | 165.00 | 158.50 | 163.00 | 163.00 | 1.56% | 695,717 |
| Dec 9, 2025 | 157.50 | 160.50 | 154.50 | 160.50 | 160.50 | 3.22% | 893,307 |
| Dec 8, 2025 | 156.00 | 156.00 | 152.00 | 155.50 | 155.50 | - | 636,107 |
| Dec 5, 2025 | 154.50 | 156.00 | 153.50 | 155.50 | 155.50 | 0.65% | 212,452 |
| Dec 4, 2025 | 157.50 | 158.00 | 154.00 | 154.50 | 154.50 | -1.59% | 492,543 |
| Dec 3, 2025 | 163.00 | 163.00 | 157.00 | 157.00 | 157.00 | -3.09% | 684,019 |
| Dec 2, 2025 | 163.50 | 163.50 | 161.00 | 162.00 | 162.00 | -0.61% | 267,220 |
| Dec 1, 2025 | 162.00 | 163.50 | 160.00 | 163.00 | 163.00 | 0.62% | 315,343 |
| Nov 28, 2025 | 164.00 | 164.00 | 159.50 | 162.00 | 162.00 | -0.61% | 801,259 |
| Nov 27, 2025 | 168.00 | 168.50 | 162.50 | 163.00 | 163.00 | -2.40% | 644,622 |
| Nov 26, 2025 | 160.50 | 168.00 | 159.50 | 167.00 | 167.00 | 5.03% | 1,550,620 |
| Nov 25, 2025 | 161.50 | 162.00 | 158.00 | 159.00 | 159.00 | -1.85% | 865,777 |
| Nov 24, 2025 | 152.50 | 162.50 | 152.50 | 162.00 | 162.00 | 8.36% | 2,163,744 |
| Nov 21, 2025 | 147.50 | 150.00 | 145.50 | 149.50 | 149.50 | 1.01% | 377,931 |
| Nov 20, 2025 | 147.00 | 150.00 | 145.50 | 148.00 | 148.00 | 2.42% | 289,280 |
| Nov 19, 2025 | 147.50 | 147.50 | 143.00 | 144.50 | 144.50 | -0.69% | 342,425 |
| Nov 18, 2025 | 149.50 | 149.50 | 144.00 | 145.50 | 145.50 | -3.00% | 523,223 |
| Nov 17, 2025 | 149.00 | 151.50 | 147.50 | 150.00 | 150.00 | 1.01% | 253,617 |
| Nov 14, 2025 | 149.00 | 152.50 | 146.50 | 148.50 | 148.50 | -0.67% | 517,468 |
| Nov 13, 2025 | 152.00 | 153.50 | 148.50 | 149.50 | 149.50 | -0.66% | 634,036 |
| Nov 12, 2025 | 155.50 | 156.50 | 150.00 | 150.50 | 150.50 | -2.27% | 656,712 |
| Nov 11, 2025 | 154.00 | 156.50 | 153.00 | 154.00 | 154.00 | -0.32% | 426,802 |
| Nov 10, 2025 | 157.00 | 157.50 | 153.00 | 154.50 | 154.50 | -1.28% | 300,495 |
| Nov 7, 2025 | 155.50 | 158.50 | 154.00 | 156.50 | 156.50 | -0.63% | 398,559 |
| Nov 6, 2025 | 155.00 | 158.00 | 153.00 | 157.50 | 157.50 | 1.94% | 349,772 |
| Nov 5, 2025 | 153.50 | 155.00 | 152.50 | 154.50 | 154.50 | - | 382,118 |
| Nov 4, 2025 | 158.00 | 158.00 | 154.00 | 154.50 | 154.50 | -2.22% | 617,031 |
| Nov 3, 2025 | 162.50 | 162.50 | 154.00 | 158.00 | 158.00 | -1.25% | 1,147,220 |
| Oct 31, 2025 | 156.00 | 161.50 | 156.00 | 160.00 | 160.00 | 3.56% | 1,361,212 |
| Oct 30, 2025 | 150.00 | 157.00 | 150.00 | 154.50 | 154.50 | 2.66% | 655,365 |
| Oct 29, 2025 | 153.00 | 153.00 | 149.50 | 150.50 | 150.50 | - | 373,275 |
| Oct 28, 2025 | 155.00 | 155.00 | 149.50 | 150.50 | 150.50 | -1.63% | 556,829 |
| Oct 27, 2025 | 156.00 | 158.50 | 151.50 | 153.00 | 153.00 | - | 651,775 |
| Oct 23, 2025 | 153.00 | 154.50 | 152.00 | 153.00 | 153.00 | - | 323,925 |
| Oct 22, 2025 | 153.50 | 156.00 | 153.00 | 153.00 | 153.00 | -0.33% | 406,924 |
| Oct 21, 2025 | 162.50 | 163.00 | 153.00 | 153.50 | 153.50 | -4.06% | 1,248,452 |
| Oct 20, 2025 | 160.50 | 162.50 | 159.00 | 160.00 | 160.00 | 0.95% | 363,475 |
| Oct 17, 2025 | 162.00 | 162.00 | 157.50 | 158.50 | 158.50 | -1.86% | 1,247,451 |
| Oct 16, 2025 | 165.50 | 167.00 | 158.50 | 161.50 | 161.50 | -3.00% | 1,261,768 |
| Oct 15, 2025 | 165.50 | 167.50 | 161.50 | 166.50 | 166.50 | 0.60% | 945,182 |
| Oct 14, 2025 | 174.00 | 175.00 | 163.50 | 165.50 | 165.50 | -3.22% | 1,543,744 |
| Oct 13, 2025 | 171.00 | 174.50 | 170.00 | 171.00 | 171.00 | -4.47% | 1,153,204 |
| Oct 9, 2025 | 185.00 | 185.50 | 176.00 | 179.00 | 179.00 | -2.19% | 1,524,857 |
| Oct 8, 2025 | 181.00 | 184.00 | 179.00 | 183.00 | 183.00 | - | 688,341 |
| Oct 7, 2025 | 177.50 | 184.00 | 173.00 | 183.00 | 183.00 | 2.23% | 1,188,242 |
| Oct 3, 2025 | 183.00 | 184.50 | 177.50 | 179.00 | 179.00 | -2.19% | 1,043,318 |
| Oct 2, 2025 | 177.00 | 187.00 | 175.50 | 183.00 | 183.00 | 3.68% | 1,987,410 |