Johnson Fine Chemical Co., Ltd. (TPEX:7763)
Taiwan
· Delayed Price · Currency is TWD 323.00
+7.00 (2.22%)
At close: Apr 28, 2026
Johnson Fine Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 320.00 | 330.50 | 285.00 | 323.00 | 323.00 | 2.22% | 1,937,273 |
| Apr 27, 2026 | 326.00 | 370.00 | 299.00 | 316.00 | 316.00 | -3.07% | 2,625,647 |
| Apr 24, 2026 | 283.00 | 336.50 | 258.00 | 326.00 | 326.00 | 15.19% | 5,852,245 |
| Apr 23, 2026 | 304.00 | 320.00 | 237.00 | 283.00 | 283.00 | -5.98% | 1,851,342 |
| Apr 22, 2026 | 278.00 | 308.00 | 278.00 | 301.00 | 301.00 | 7.50% | 2,091,259 |
| Apr 21, 2026 | 250.00 | 289.00 | 250.00 | 280.00 | 280.00 | 12.00% | 1,439,957 |
| Apr 20, 2026 | 241.00 | 255.00 | 240.00 | 250.00 | 250.00 | 3.73% | 1,003,573 |
| Apr 17, 2026 | 228.00 | 243.00 | 224.50 | 241.00 | 241.00 | 3.43% | 849,690 |
| Apr 16, 2026 | 243.00 | 253.50 | 226.00 | 233.00 | 233.00 | -3.32% | 784,907 |
| Apr 15, 2026 | 200.00 | 249.00 | 200.00 | 241.00 | 241.00 | 17.56% | 1,411,248 |
| Apr 14, 2026 | 204.00 | 220.00 | 194.00 | 205.00 | 205.00 | 1.99% | 446,824 |
| Apr 13, 2026 | 205.00 | 205.00 | 189.00 | 201.00 | 201.00 | -0.99% | 366,364 |
| Apr 10, 2026 | 190.00 | 206.50 | 180.50 | 203.00 | 203.00 | 2.27% | 878,324 |
| Apr 9, 2026 | 160.00 | 198.50 | 160.00 | 198.50 | 198.50 | 21.41% | 1,716,851 |
| Apr 8, 2026 | 142.00 | 164.50 | 142.00 | 163.50 | 163.50 | 13.94% | 189,802 |
| Apr 7, 2026 | 141.50 | 147.00 | 141.50 | 143.50 | 143.50 | 0.70% | 104,375 |
| Apr 2, 2026 | 144.50 | 149.00 | 140.50 | 142.50 | 142.50 | -4.04% | 44,010 |
| Apr 1, 2026 | 144.50 | 149.00 | 141.50 | 148.50 | 148.50 | 2.77% | 26,729 |
| Mar 31, 2026 | 147.00 | 147.00 | 141.00 | 144.50 | 144.50 | -1.03% | 51,057 |
| Mar 30, 2026 | 152.00 | 152.00 | 145.50 | 146.00 | 146.00 | -5.19% | 72,193 |
| Mar 27, 2026 | 153.00 | 156.00 | 152.00 | 154.00 | 154.00 | -0.65% | 17,097 |
| Mar 26, 2026 | 158.00 | 158.00 | 151.00 | 155.00 | 155.00 | 0.32% | 81,208 |
| Mar 25, 2026 | 166.00 | 168.00 | 154.50 | 154.50 | 154.50 | -6.93% | 223,961 |
| Mar 24, 2026 | 160.00 | 170.50 | 159.50 | 166.00 | 166.00 | 4.08% | 427,345 |
| Mar 23, 2026 | 155.00 | 163.00 | 153.00 | 159.50 | 159.50 | 2.90% | 140,091 |
| Mar 20, 2026 | 156.50 | 158.00 | 150.00 | 155.00 | 155.00 | -1.27% | 248,042 |
| Mar 19, 2026 | 165.50 | 168.00 | 154.00 | 157.00 | 157.00 | -4.85% | 235,425 |
| Mar 18, 2026 | 166.00 | 168.00 | 157.50 | 165.00 | 165.00 | -0.60% | 627,624 |
| Mar 17, 2026 | 152.50 | 170.50 | 140.50 | 166.00 | 166.00 | 8.85% | 373,589 |
| Mar 16, 2026 | 154.50 | 155.00 | 143.00 | 152.50 | 152.50 | -0.97% | 91,048 |
| Mar 13, 2026 | 148.00 | 154.00 | 148.00 | 154.00 | 154.00 | 2.33% | 23,776 |
| Mar 12, 2026 | 153.50 | 153.50 | 142.50 | 150.50 | 150.50 | -1.95% | 105,320 |
| Mar 11, 2026 | 155.00 | 157.50 | 149.50 | 153.50 | 153.50 | -2.23% | 127,090 |
| Mar 10, 2026 | 154.00 | 159.00 | 154.00 | 157.00 | 157.00 | -0.95% | 52,318 |
| Mar 9, 2026 | 164.50 | 164.50 | 154.00 | 158.50 | 158.50 | -5.09% | 31,093 |
| Mar 6, 2026 | 172.50 | 172.50 | 160.50 | 167.00 | 167.00 | -1.18% | 49,028 |
| Mar 5, 2026 | 154.00 | 172.50 | 154.00 | 169.00 | 169.00 | 6.29% | 92,072 |
| Mar 4, 2026 | 164.00 | 164.00 | 151.50 | 159.00 | 159.00 | -5.07% | 58,065 |
| Mar 3, 2026 | 170.00 | 170.50 | 163.50 | 167.50 | 167.50 | -0.59% | 71,123 |
| Mar 2, 2026 | 166.00 | 171.00 | 165.50 | 168.50 | 168.50 | -1.17% | 77,147 |
| 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 |