Johnson Health Tech .Co., Ltd. (TPE:1736)
Taiwan
· Delayed Price · Currency is TWD 128.50
-5.50 (-4.10%)
Apr 29, 2026, 1:30 PM CST
Johnson Health Tech .Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 125.50 | 134.00 | 122.00 | 134.00 | 134.00 | 9.84% | 3,238,670 |
| Apr 27, 2026 | 111.50 | 122.00 | 110.00 | 122.00 | 122.00 | 9.91% | 1,424,244 |
| Apr 24, 2026 | 111.50 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 590,253 |
| Apr 23, 2026 | 116.50 | 116.50 | 108.50 | 112.00 | 112.00 | -3.86% | 1,015,805 |
| Apr 22, 2026 | 120.00 | 120.00 | 115.00 | 116.50 | 116.50 | -0.85% | 616,094 |
| Apr 21, 2026 | 117.50 | 118.50 | 116.00 | 117.50 | 117.50 | 1.29% | 686,590 |
| Apr 20, 2026 | 118.50 | 119.50 | 115.00 | 116.00 | 116.00 | -2.11% | 759,095 |
| Apr 17, 2026 | 121.50 | 121.50 | 118.00 | 118.50 | 118.50 | -1.25% | 499,413 |
| Apr 16, 2026 | 117.00 | 121.00 | 117.00 | 120.00 | 120.00 | 3.45% | 657,074 |
| Apr 15, 2026 | 118.50 | 118.50 | 116.00 | 116.00 | 116.00 | -1.69% | 445,659 |
| Apr 14, 2026 | 119.00 | 119.50 | 116.00 | 118.00 | 118.00 | - | 514,794 |
| Apr 13, 2026 | 121.50 | 121.50 | 116.50 | 118.00 | 118.00 | -2.48% | 755,965 |
| Apr 10, 2026 | 122.00 | 123.50 | 120.00 | 121.00 | 121.00 | -0.41% | 590,033 |
| Apr 9, 2026 | 126.50 | 126.50 | 121.00 | 121.50 | 121.50 | -2.80% | 578,878 |
| Apr 8, 2026 | 124.50 | 128.00 | 124.50 | 125.00 | 125.00 | 2.46% | 560,633 |
| Apr 7, 2026 | 124.00 | 125.50 | 120.50 | 122.00 | 122.00 | -0.81% | 390,110 |
| Apr 2, 2026 | 130.50 | 131.00 | 122.50 | 123.00 | 123.00 | -5.75% | 397,070 |
| Apr 1, 2026 | 124.00 | 131.00 | 122.00 | 130.50 | 130.50 | 7.85% | 575,016 |
| Mar 31, 2026 | 122.50 | 122.50 | 119.00 | 121.00 | 121.00 | -1.22% | 288,113 |
| Mar 30, 2026 | 120.00 | 123.50 | 120.00 | 122.50 | 122.50 | -1.61% | 267,720 |
| Mar 27, 2026 | 124.00 | 125.00 | 121.50 | 124.50 | 124.50 | -1.58% | 471,957 |
| Mar 26, 2026 | 124.50 | 128.00 | 124.50 | 126.50 | 126.50 | - | 248,773 |
| Mar 25, 2026 | 127.00 | 127.00 | 124.50 | 126.50 | 126.50 | 1.61% | 146,247 |
| Mar 24, 2026 | 126.00 | 127.50 | 123.50 | 124.50 | 124.50 | -0.80% | 325,050 |
| Mar 23, 2026 | 119.00 | 126.00 | 119.00 | 125.50 | 125.50 | 2.03% | 479,776 |
| Mar 20, 2026 | 125.00 | 127.00 | 122.50 | 123.00 | 123.00 | -2.38% | 685,085 |
| Mar 19, 2026 | 132.50 | 132.50 | 125.50 | 126.00 | 126.00 | -3.08% | 557,209 |
| Mar 18, 2026 | 133.50 | 134.50 | 130.00 | 130.00 | 130.00 | -1.52% | 313,451 |
| Mar 17, 2026 | 132.00 | 133.50 | 129.50 | 132.00 | 132.00 | 0.76% | 530,559 |
| Mar 16, 2026 | 130.00 | 134.00 | 129.00 | 131.00 | 131.00 | 1.16% | 427,485 |
| Mar 13, 2026 | 127.00 | 131.00 | 127.00 | 129.50 | 129.50 | 0.39% | 389,340 |
| Mar 12, 2026 | 130.50 | 132.00 | 128.00 | 129.00 | 129.00 | -2.64% | 551,551 |
| Mar 11, 2026 | 130.00 | 133.50 | 127.50 | 132.50 | 132.50 | 3.11% | 523,769 |
| Mar 10, 2026 | 139.00 | 141.00 | 127.00 | 128.50 | 128.50 | -6.20% | 1,696,450 |
| 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 |