Johnson Chemical Pharmaceutical Works Co., Ltd. (TPEX:4747)
Taiwan
· Delayed Price · Currency is TWD 54.80
+0.90 (1.67%)
Apr 29, 2026, 1:30 PM CST
TPEX:4747 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.20 | 54.00 | 52.50 | 53.90 | 53.90 | 0.75% | 56,692 |
| Apr 27, 2026 | 51.60 | 54.00 | 51.50 | 53.50 | 53.50 | 0.94% | 57,099 |
| Apr 24, 2026 | 52.10 | 53.50 | 52.10 | 53.00 | 53.00 | 1.53% | 57,224 |
| Apr 23, 2026 | 51.80 | 52.40 | 50.90 | 52.20 | 52.20 | 0.38% | 89,253 |
| Apr 22, 2026 | 51.50 | 52.50 | 51.00 | 52.00 | 52.00 | 0.58% | 81,240 |
| Apr 21, 2026 | 52.30 | 52.30 | 51.40 | 51.70 | 51.70 | -1.34% | 26,153 |
| Apr 20, 2026 | 52.00 | 52.70 | 51.50 | 52.40 | 52.40 | -0.76% | 30,393 |
| Apr 17, 2026 | 53.20 | 53.20 | 50.60 | 52.80 | 52.80 | -2.40% | 93,096 |
| Apr 16, 2026 | 54.50 | 54.80 | 54.00 | 54.10 | 54.10 | 0.19% | 24,228 |
| Apr 15, 2026 | 53.60 | 54.00 | 53.40 | 54.00 | 54.00 | -0.92% | 26,218 |
| Apr 14, 2026 | 54.30 | 54.70 | 53.10 | 54.50 | 54.50 | -2.68% | 36,024 |
| Apr 13, 2026 | 54.20 | 56.00 | 52.40 | 56.00 | 56.00 | 3.13% | 60,875 |
| Apr 10, 2026 | 55.00 | 55.00 | 53.90 | 54.30 | 54.30 | -1.27% | 17,611 |
| Apr 9, 2026 | 56.00 | 57.70 | 54.70 | 55.00 | 55.00 | -1.26% | 25,263 |
| Apr 8, 2026 | 55.20 | 57.50 | 55.20 | 55.70 | 55.70 | 0.91% | 33,153 |
| Apr 7, 2026 | 54.50 | 59.90 | 54.50 | 55.20 | 55.20 | 1.10% | 41,735 |
| Apr 2, 2026 | 55.50 | 55.50 | 54.60 | 54.60 | 54.60 | -2.33% | 12,036 |
| Apr 1, 2026 | 54.20 | 55.90 | 54.20 | 55.90 | 55.90 | 3.33% | 37,140 |
| Mar 31, 2026 | 54.20 | 54.20 | 52.30 | 54.10 | 54.10 | -0.18% | 19,416 |
| Mar 30, 2026 | 54.00 | 54.40 | 54.00 | 54.20 | 54.20 | 0.18% | 4,320 |
| Mar 27, 2026 | 55.00 | 55.00 | 53.10 | 54.10 | 54.10 | -0.73% | 25,151 |
| Mar 26, 2026 | 55.00 | 55.00 | 54.20 | 54.50 | 54.50 | -0.91% | 16,246 |
| Mar 25, 2026 | 55.00 | 55.00 | 54.90 | 55.00 | 55.00 | - | 23,481 |
| Mar 24, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | 2,171 |
| Mar 23, 2026 | 54.50 | 55.00 | 53.00 | 55.00 | 55.00 | 0.92% | 36,434 |
| Mar 20, 2026 | 55.00 | 55.00 | 54.50 | 54.50 | 54.50 | -0.55% | 9,612 |
| Mar 19, 2026 | 55.00 | 55.80 | 54.40 | 54.80 | 54.80 | 0.92% | 48,534 |
| Mar 18, 2026 | 54.30 | 55.50 | 54.10 | 54.30 | 54.30 | -1.27% | 34,339 |
| Mar 17, 2026 | 55.90 | 55.90 | 55.00 | 55.00 | 55.00 | -1.26% | 10,220 |
| Mar 16, 2026 | 56.20 | 56.20 | 54.00 | 55.70 | 55.70 | -0.89% | 17,956 |
| Mar 13, 2026 | 55.00 | 56.20 | 54.00 | 56.20 | 56.20 | -0.53% | 42,176 |
| Mar 12, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 1,306 |
| Mar 11, 2026 | 56.00 | 57.00 | 56.00 | 56.50 | 56.50 | - | 12,020 |
| Mar 10, 2026 | 56.40 | 56.50 | 56.40 | 56.50 | 56.50 | - | 4,525 |
| Mar 9, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 7,160 |
| Mar 6, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.53% | 7,362 |
| Mar 5, 2026 | 56.00 | 56.20 | 55.20 | 56.20 | 56.20 | 3.88% | 14,326 |
| Mar 4, 2026 | 56.80 | 56.80 | 54.10 | 54.10 | 54.10 | -4.75% | 39,240 |
| Mar 3, 2026 | 57.50 | 57.50 | 55.40 | 56.80 | 56.80 | -0.18% | 25,280 |
| Mar 2, 2026 | 55.20 | 56.90 | 55.20 | 56.90 | 56.90 | 0.71% | 24,539 |
| Feb 26, 2026 | 56.70 | 56.70 | 56.00 | 56.50 | 56.50 | -0.35% | 51,144 |
| Feb 25, 2026 | 57.00 | 57.50 | 56.40 | 56.70 | 56.70 | -0.53% | 34,415 |
| Feb 24, 2026 | 57.30 | 57.30 | 56.30 | 57.00 | 57.00 | - | 16,377 |
| Feb 23, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.53% | 2,378 |
| Feb 11, 2026 | 56.60 | 56.70 | 56.60 | 56.70 | 56.70 | -0.35% | 2,085 |
| Feb 10, 2026 | 56.90 | 56.90 | 56.50 | 56.90 | 56.90 | -0.35% | 27,230 |
| Feb 9, 2026 | 56.70 | 57.70 | 56.50 | 57.10 | 57.10 | 0.71% | 7,200 |
| Feb 6, 2026 | 56.90 | 57.40 | 56.60 | 56.70 | 56.70 | -1.22% | 34,309 |
| Feb 5, 2026 | 58.10 | 58.10 | 57.00 | 57.40 | 57.40 | -1.20% | 16,162 |
| Feb 4, 2026 | 57.10 | 58.10 | 57.10 | 58.10 | 58.10 | -0.17% | 6,064 |
| Feb 3, 2026 | 56.60 | 59.80 | 56.50 | 58.20 | 58.20 | 1.93% | 16,599 |
| Feb 2, 2026 | 57.00 | 57.20 | 56.50 | 57.10 | 57.10 | -0.52% | 53,485 |
| Jan 30, 2026 | 57.20 | 57.40 | 57.20 | 57.40 | 57.40 | -0.35% | 6,319 |
| Jan 29, 2026 | 57.50 | 58.00 | 57.50 | 57.60 | 57.60 | -0.69% | 38,300 |
| Jan 28, 2026 | 58.00 | 58.10 | 58.00 | 58.00 | 58.00 | - | 22,138 |
| Jan 27, 2026 | 58.90 | 58.90 | 57.60 | 58.00 | 58.00 | -2.85% | 41,328 |
| Jan 26, 2026 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 2.58% | 2,002 |
| Jan 23, 2026 | 58.30 | 58.90 | 58.20 | 58.20 | 58.20 | -0.68% | 53,012 |
| Jan 22, 2026 | 59.00 | 59.20 | 58.60 | 58.60 | 58.60 | -3.78% | 31,821 |
| Jan 20, 2026 | 60.50 | 61.00 | 60.10 | 60.90 | 60.90 | 0.66% | 33,129 |
| Jan 19, 2026 | 59.30 | 60.50 | 59.10 | 60.50 | 60.50 | 2.54% | 42,069 |
| Jan 16, 2026 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -0.67% | 54,180 |
| Jan 15, 2026 | 58.90 | 59.40 | 58.90 | 59.40 | 59.40 | -0.17% | 12,399 |
| Jan 14, 2026 | 60.00 | 60.00 | 59.50 | 59.50 | 59.50 | -1.33% | 7,515 |
| Jan 13, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | - | 1,356 |
| Jan 12, 2026 | 59.50 | 60.30 | 59.50 | 60.30 | 60.30 | 1.17% | 19,585 |
| Jan 9, 2026 | 58.00 | 59.60 | 57.60 | 59.60 | 59.60 | 1.19% | 11,475 |
| Jan 8, 2026 | 58.00 | 58.90 | 57.00 | 58.90 | 58.90 | 1.03% | 49,945 |
| Jan 7, 2026 | 59.30 | 59.30 | 58.30 | 58.30 | 58.30 | -2.02% | 23,226 |
| Jan 6, 2026 | 59.50 | 59.50 | 59.00 | 59.50 | 59.50 | 0.34% | 19,210 |
| Jan 5, 2026 | 60.00 | 60.00 | 59.20 | 59.30 | 59.30 | -1.17% | 8,553 |
| Jan 2, 2026 | 60.20 | 60.20 | 59.30 | 60.00 | 60.00 | 1.35% | 11,140 |
| Dec 31, 2025 | 59.10 | 60.00 | 59.10 | 59.20 | 59.20 | 0.17% | 11,291 |
| Dec 30, 2025 | 59.20 | 59.20 | 59.00 | 59.10 | 59.10 | -1.99% | 6,039 |
| Dec 29, 2025 | 61.50 | 61.50 | 60.20 | 60.30 | 60.30 | 0.33% | 6,183 |
| Dec 26, 2025 | 60.20 | 60.20 | 60.10 | 60.10 | 60.10 | -0.66% | 11,342 |
| Dec 24, 2025 | 59.70 | 60.80 | 59.70 | 60.50 | 60.50 | 1.68% | 20,560 |
| Dec 23, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.34% | 3,260 |
| Dec 22, 2025 | 59.50 | 60.00 | 59.50 | 59.70 | 59.70 | - | 19,350 |
| Dec 18, 2025 | 59.00 | 59.70 | 59.00 | 59.70 | 59.70 | 1.19% | 14,290 |
| Dec 17, 2025 | 59.30 | 59.30 | 58.70 | 59.00 | 59.00 | -0.51% | 6,000 |
| Dec 16, 2025 | 59.00 | 59.50 | 58.80 | 59.30 | 59.30 | 0.34% | 9,452 |
| Dec 15, 2025 | 59.50 | 60.00 | 59.10 | 59.10 | 59.10 | -1.01% | 13,073 |
| Dec 12, 2025 | 59.60 | 59.80 | 59.20 | 59.70 | 59.70 | -0.50% | 29,760 |
| Dec 11, 2025 | 60.60 | 60.70 | 60.00 | 60.00 | 60.00 | -1.64% | 28,158 |
| Dec 10, 2025 | 61.10 | 61.40 | 60.70 | 61.00 | 61.00 | -0.65% | 10,099 |
| Dec 9, 2025 | 61.00 | 61.60 | 60.90 | 61.40 | 61.40 | 0.99% | 34,030 |
| Dec 8, 2025 | 60.90 | 60.90 | 60.20 | 60.80 | 60.80 | -0.33% | 15,320 |
| Dec 5, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -0.97% | 1,020 |
| Dec 4, 2025 | 61.50 | 61.60 | 61.50 | 61.60 | 61.60 | 0.16% | 8,001 |
| Dec 3, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | 5,050 |
| Dec 2, 2025 | 61.00 | 61.00 | 60.90 | 61.00 | 61.00 | - | 7,000 |
| Dec 1, 2025 | 60.90 | 61.00 | 60.90 | 61.00 | 61.00 | 0.16% | 10,245 |
| Nov 28, 2025 | 61.00 | 61.50 | 60.90 | 60.90 | 60.90 | -0.16% | 22,205 |
| Nov 27, 2025 | 61.10 | 61.10 | 61.00 | 61.00 | 61.00 | -0.16% | 4,000 |
| Nov 26, 2025 | 61.00 | 61.10 | 61.00 | 61.10 | 61.10 | 0.16% | 3,101 |
| Nov 25, 2025 | 61.00 | 61.10 | 60.70 | 61.00 | 61.00 | -0.33% | 24,060 |
| Nov 24, 2025 | 61.60 | 61.60 | 61.20 | 61.20 | 61.20 | -0.49% | 4,002 |
| Nov 21, 2025 | 60.10 | 62.80 | 60.10 | 61.50 | 61.50 | -0.16% | 69,000 |
| Nov 20, 2025 | 61.20 | 64.20 | 61.20 | 61.60 | 61.60 | 0.65% | 28,348 |