Johnson Fine Chemical Co., Ltd. (TPEX:7763)
Taiwan
· Delayed Price · Currency is TWD 170.50
-0.50 (-0.29%)
At close: Feb 26, 2026
Johnson Fine Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 169.00 | 174.50 | 162.00 | 170.50 | 170.50 | -0.29% | 170,692 |
| Feb 25, 2026 | 174.00 | 178.00 | 168.00 | 171.00 | 171.00 | -1.72% | 196,495 |
| Feb 24, 2026 | 173.00 | 175.00 | 170.00 | 174.00 | 174.00 | 0.58% | 427,228 |
| Feb 23, 2026 | 146.00 | 173.00 | 146.00 | 173.00 | 173.00 | 18.49% | 226,632 |
| Feb 11, 2026 | 146.00 | 147.00 | 142.00 | 146.00 | 146.00 | 0.69% | 11,124 |
| Feb 10, 2026 | 142.00 | 146.50 | 140.00 | 145.00 | 145.00 | 2.47% | 30,510 |
| Feb 9, 2026 | 141.00 | 145.00 | 141.00 | 141.50 | 141.50 | -3.41% | 12,062 |
| Feb 6, 2026 | 147.50 | 147.50 | 134.00 | 146.50 | 146.50 | -1.35% | 140,213 |
| Feb 5, 2026 | 153.00 | 153.00 | 148.50 | 148.50 | 148.50 | -4.19% | 17,476 |
| Feb 4, 2026 | 155.00 | 157.00 | 153.00 | 155.00 | 155.00 | -1.59% | 50,225 |
| Feb 3, 2026 | 155.00 | 157.50 | 155.00 | 157.50 | 157.50 | 0.96% | 10,987 |
| Feb 2, 2026 | 161.50 | 161.50 | 155.00 | 156.00 | 156.00 | -4.00% | 67,774 |
| Jan 30, 2026 | 162.50 | 164.00 | 162.00 | 162.50 | 162.50 | -0.61% | 29,855 |
| Jan 29, 2026 | 162.50 | 165.00 | 162.50 | 163.50 | 163.50 | 0.31% | 38,472 |
| Jan 28, 2026 | 171.00 | 171.00 | 162.50 | 163.00 | 163.00 | -4.68% | 61,088 |
| Jan 27, 2026 | 162.50 | 171.00 | 162.00 | 171.00 | 171.00 | 5.23% | 86,936 |
| Jan 26, 2026 | 163.00 | 165.00 | 162.00 | 162.50 | 162.50 | -2.11% | 24,644 |
| Jan 23, 2026 | 164.50 | 166.00 | 162.00 | 166.00 | 166.00 | -1.48% | 45,275 |
| Jan 22, 2026 | 168.50 | 171.00 | 164.50 | 168.50 | 168.50 | - | 83,689 |
| Jan 21, 2026 | 174.50 | 176.00 | 164.50 | 168.50 | 168.50 | -4.26% | 206,296 |
| Jan 20, 2026 | 164.00 | 176.50 | 162.50 | 176.00 | 176.00 | 7.32% | 751,619 |
| Jan 19, 2026 | 163.50 | 164.50 | 161.50 | 164.00 | 164.00 | 0.31% | 120,515 |
| Jan 16, 2026 | 162.00 | 164.00 | 161.00 | 163.50 | 163.50 | 1.24% | 71,429 |
| Jan 15, 2026 | 159.50 | 164.00 | 159.50 | 161.50 | 161.50 | 1.25% | 58,544 |
| Jan 14, 2026 | 160.50 | 161.50 | 158.50 | 159.50 | 159.50 | -0.62% | 98,986 |
| Jan 13, 2026 | 163.00 | 163.00 | 159.50 | 160.50 | 160.50 | -1.53% | 65,687 |
| Jan 12, 2026 | 159.00 | 163.50 | 159.00 | 163.00 | 163.00 | 1.24% | 246,895 |
| Jan 9, 2026 | 159.50 | 161.00 | 154.00 | 161.00 | 161.00 | 0.94% | 113,470 |
| Jan 8, 2026 | 156.00 | 163.50 | 156.00 | 159.50 | 159.50 | 0.95% | 175,552 |
| Jan 7, 2026 | 162.00 | 163.00 | 156.50 | 158.00 | 158.00 | -2.77% | 180,540 |
| Jan 6, 2026 | 166.00 | 168.00 | 152.00 | 162.50 | 162.50 | -1.52% | 363,745 |
| Jan 5, 2026 | 162.00 | 168.00 | 157.00 | 165.00 | 165.00 | 1.85% | 443,001 |
| Jan 2, 2026 | 132.00 | 164.50 | 132.00 | 162.00 | 162.00 | 22.73% | 982,971 |
| Dec 31, 2025 | 134.00 | 136.50 | 127.00 | 132.00 | 132.00 | -2.94% | 300,229 |
| Dec 30, 2025 | 134.50 | 136.50 | 123.00 | 136.00 | 136.00 | 1.49% | 405,024 |
| Dec 29, 2025 | 92.30 | 139.00 | 92.30 | 134.00 | 134.00 | 45.65% | 773,212 |
| Dec 26, 2025 | 81.80 | 92.30 | 80.00 | 92.00 | 92.00 | 12.47% | 980,378 |
| Dec 24, 2025 | 81.50 | 81.80 | 80.50 | 81.80 | 81.80 | -1.33% | 615,000 |
| Dec 23, 2025 | 81.50 | 82.90 | 81.50 | 82.90 | 82.90 | 1.47% | 21 |
| Dec 22, 2025 | 80.00 | 83.00 | 80.00 | 81.70 | 81.70 | -0.37% | 13,008 |
| Dec 19, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.49% | 1,000 |
| Dec 16, 2025 | 82.10 | 84.00 | 80.80 | 80.80 | 80.80 | -1.58% | 12,112 |
| Dec 15, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -0.73% | 15 |
| Dec 12, 2025 | 82.00 | 84.70 | 82.00 | 82.70 | 82.70 | 0.85% | 3,002 |
| Dec 11, 2025 | 82.10 | 82.40 | 82.00 | 82.00 | 82.00 | -0.85% | 4,007 |
| Dec 10, 2025 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | -0.36% | 8 |
| Dec 9, 2025 | 82.60 | 83.00 | 82.60 | 83.00 | 83.00 | - | 8,000 |
| Dec 8, 2025 | 82.70 | 83.00 | 82.30 | 83.00 | 83.00 | -2.12% | 42,500 |
| Dec 5, 2025 | 82.70 | 84.80 | 82.70 | 84.80 | 84.80 | 0.59% | 6,030 |
| Dec 4, 2025 | 85.00 | 85.30 | 82.10 | 84.30 | 84.30 | -0.82% | 38,455 |
| Dec 3, 2025 | 79.00 | 85.50 | 79.00 | 85.00 | 85.00 | 7.59% | 45,550 |
| Dec 2, 2025 | 78.80 | 79.00 | 78.10 | 79.00 | 79.00 | 1.28% | 3,102 |
| Dec 1, 2025 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | - | 8,022 |
| Nov 28, 2025 | 75.50 | 78.00 | 75.50 | 78.00 | 78.00 | 1.30% | 13,106 |
| Nov 27, 2025 | 75.10 | 77.00 | 75.00 | 77.00 | 77.00 | - | 12,311 |
| Nov 26, 2025 | 77.00 | 77.00 | 75.00 | 77.00 | 77.00 | - | 14,220 |
| Nov 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | 11 |
| Nov 21, 2025 | 76.90 | 77.00 | 76.90 | 77.00 | 77.00 | 0.13% | 2,020 |
| Nov 20, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - | 10 |
| Nov 19, 2025 | 75.00 | 76.90 | 75.00 | 76.90 | 76.90 | - | 110 |
| Nov 18, 2025 | 75.40 | 76.90 | 75.40 | 76.90 | 76.90 | - | 110 |
| Nov 17, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 1.32% | 10 |
| Nov 14, 2025 | 76.00 | 76.90 | 75.90 | 75.90 | 75.90 | -0.13% | 9,210 |
| Nov 13, 2025 | 77.50 | 77.50 | 76.00 | 76.00 | 76.00 | -1.81% | 4,010 |
| Nov 12, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 0.91% | 2,010 |
| Nov 11, 2025 | 77.00 | 77.40 | 76.70 | 76.70 | 76.70 | -0.52% | 5,001 |
| Nov 10, 2025 | 77.10 | 77.80 | 77.10 | 77.10 | 77.10 | - | 5,100 |
| Nov 7, 2025 | 78.30 | 78.30 | 77.10 | 77.10 | 77.10 | -0.39% | 23 |
| Nov 6, 2025 | 77.10 | 78.00 | 77.10 | 77.40 | 77.40 | -1.78% | 2,061 |
| Nov 5, 2025 | 77.10 | 78.80 | 76.80 | 78.80 | 78.80 | 1.03% | 21,109 |
| Nov 4, 2025 | 77.30 | 79.00 | 77.20 | 78.00 | 78.00 | -0.64% | 21,050 |
| Nov 3, 2025 | 77.20 | 78.50 | 76.50 | 78.50 | 78.50 | -0.13% | 22,000 |
| Oct 31, 2025 | 79.30 | 79.50 | 77.20 | 78.60 | 78.60 | -2.12% | 27,069 |
| Oct 30, 2025 | 77.20 | 80.30 | 77.20 | 80.30 | 80.30 | - | 24,800 |
| Oct 29, 2025 | 78.50 | 80.30 | 77.00 | 80.30 | 80.30 | 0.37% | 28,100 |
| Oct 28, 2025 | 80.50 | 82.00 | 79.20 | 80.00 | 80.00 | -1.23% | 19,010 |
| Oct 27, 2025 | 82.90 | 83.00 | 79.50 | 81.00 | 81.00 | - | 32,008 |
| Oct 23, 2025 | 80.00 | 83.00 | 79.00 | 81.00 | 81.00 | -0.61% | 50,309 |
| Oct 22, 2025 | 81.00 | 82.50 | 80.00 | 81.50 | 81.50 | 0.62% | 53,070 |
| Oct 21, 2025 | 79.20 | 83.00 | 79.20 | 81.00 | 81.00 | 1.25% | 24,673 |
| Oct 20, 2025 | 81.00 | 82.00 | 79.20 | 80.00 | 80.00 | - | 9,160 |
| Oct 17, 2025 | 81.00 | 81.00 | 78.50 | 80.00 | 80.00 | 1.91% | 12,506 |
| Oct 16, 2025 | 78.70 | 81.00 | 78.00 | 78.50 | 78.50 | -0.25% | 35,767 |
| Oct 15, 2025 | 78.50 | 79.50 | 78.00 | 78.70 | 78.70 | 0.25% | 14,010 |
| Oct 14, 2025 | 78.00 | 81.00 | 77.00 | 78.50 | 78.50 | -3.09% | 49,529 |
| Oct 13, 2025 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | -1.22% | 2,110 |
| Oct 9, 2025 | 82.00 | 82.00 | 79.90 | 82.00 | 82.00 | 2.50% | 12,532 |
| Oct 8, 2025 | 81.70 | 81.70 | 80.00 | 80.00 | 80.00 | -1.23% | 5,010 |
| Oct 7, 2025 | 76.00 | 81.00 | 76.00 | 81.00 | 81.00 | 2.66% | 15,883 |
| Oct 3, 2025 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - | 10 |
| Oct 2, 2025 | 78.90 | 78.90 | 76.00 | 78.90 | 78.90 | - | 1,162 |
| Oct 1, 2025 | 77.00 | 78.90 | 76.00 | 78.90 | 78.90 | 3.82% | 4,111 |
| Sep 30, 2025 | 76.80 | 77.00 | 76.00 | 76.00 | 76.00 | - | 14,618 |
| Sep 26, 2025 | 75.30 | 76.00 | 75.10 | 76.00 | 76.00 | - | 12,100 |
| Sep 25, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -2.56% | 2,000 |
| Sep 24, 2025 | 76.50 | 78.00 | 75.30 | 78.00 | 78.00 | -0.64% | 20,092 |
| Sep 23, 2025 | 79.00 | 79.00 | 76.00 | 78.50 | 78.50 | -0.63% | 32,745 |
| Sep 22, 2025 | 71.30 | 79.00 | 71.30 | 79.00 | 79.00 | 10.80% | 77,182 |
| Sep 19, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - | 46 |
| Sep 18, 2025 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - | 15 |