Taiwan - Delayed Quote
TWD
Johnson Health Tech .Co., Ltd. (1736.TW)
122.50
-1.00
(-0.81%)
As of 9:40:01 AM GMT+8. Market Open.
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
123.50
124.00
122.50
123.00
123.00
46,522
Oct 30, 2026
123.50
125.50
122.00
123.50
123.50
524,005
Oct 29, 2026
121.50
124.00
120.00
123.50
123.50
1,007,140
Oct 28, 2026
123.00
123.00
120.00
120.50
120.50
654,218
Oct 27, 2026
124.00
125.00
122.00
122.50
122.50
288,050
Oct 23, 2026
124.00
124.00
124.00
124.00
124.00
-
Oct 22, 2026
122.50
130.50
121.50
124.00
124.00
834,510
Oct 21, 2026
121.50
122.50
120.50
121.50
121.50
154,100
Oct 20, 2026
120.00
121.50
120.00
121.50
121.50
178,050
Oct 19, 2026
124.00
124.00
120.50
121.50
121.50
245,000
Oct 16, 2026
123.00
124.50
122.00
124.00
124.00
375,001
Oct 15, 2026
121.00
125.00
120.00
122.50
122.50
607,046
Oct 14, 2026
122.00
122.00
120.00
120.00
120.00
263,100
Oct 13, 2026
120.50
122.50
120.50
120.50
120.50
178,001
Oct 12, 2026
123.00
127.50
121.50
121.50
121.50
545,164
Oct 8, 2026
123.50
126.00
123.00
123.00
123.00
453,480
Oct 7, 2026
121.50
122.00
119.00
122.00
122.00
974,060
Oct 6, 2026
124.00
124.50
120.50
120.50
120.50
557,323
Oct 5, 2026
124.00
126.50
123.00
124.00
124.00
735,027
Oct 2, 2026
127.50
127.50
123.00
123.50
123.50
723,037
Oct 1, 2026
130.00
130.00
127.00
127.50
127.50
99,020
Sep 30, 2026
129.00
130.00
127.50
128.50
128.50
267,010
Sep 29, 2026
129.00
132.50
128.00
128.00
128.00
392,039
Sep 24, 2026
126.50
129.00
126.50
127.50
127.50
283,538
Sep 23, 2026
125.50
127.50
125.50
126.00
126.00
192,040
Sep 22, 2026
124.00
125.00
122.50
124.50
124.50
413,040
Sep 21, 2026
126.00
126.00
123.00
123.00
123.00
387,041
Sep 18, 2026
128.50
129.00
124.50
125.50
125.50
748,821
Sep 17, 2026
126.50
129.00
125.50
129.00
129.00
649,075
Sep 16, 2026
126.00
127.00
124.00
125.50
125.50
326,350
Sep 15, 2026
125.00
126.50
123.50
125.00
125.00
271,027
Sep 14, 2026
130.00
130.00
124.00
124.00
124.00
646,110
Sep 11, 2026
123.50
130.50
123.50
128.50
128.50
366,500
Sep 10, 2026
126.50
127.50
125.00
125.00
125.00
135,042
Sep 9, 2026
127.50
133.50
126.00
126.00
126.00
716,050
Sep 8, 2026
125.50
126.50
125.00
126.50
126.50
102,110
Sep 7, 2026
127.50
127.50
125.00
126.00
126.00
164,019
Sep 4, 2026
124.00
125.50
123.00
125.50
125.50
134,370
Sep 3, 2026
126.50
126.50
121.50
122.00
122.00
641,522
Sep 2, 2026
124.00
127.50
122.50
126.00
126.00
584,000
Sep 1, 2026
127.00
128.50
123.50
124.00
124.00
597,000
Aug 31, 2026
125.50
129.00
125.50
126.00
126.00
251,050
Aug 28, 2026
128.50
128.50
125.50
125.50
125.50
460,530
Aug 27, 2026
128.00
129.50
127.00
128.00
128.00
127,004
Aug 26, 2026
126.50
128.50
126.00
128.50
128.50
180,001
Aug 25, 2026
128.00
128.50
125.50
126.50
126.50
236,075
Aug 24, 2026
132.00
132.50
127.00
127.00
127.00
278,115
Aug 21, 2026
131.50
132.00
128.00
131.50
131.50
489,049
Aug 20, 2026
131.50
133.50
129.50
130.50
130.50
519,012
Aug 19, 2026
127.50
131.50
126.50
129.00
129.00
290,000
Aug 18, 2026
131.50
131.50
126.50
129.00
129.00
441,100
Aug 17, 2026
134.00
134.00
130.50
131.50
131.50
903,124
Aug 14, 2026
142.50
142.50
134.00
136.00
136.00
967,017
Aug 13, 2026
139.50
141.50
134.50
140.50
140.50
1,004,016
Aug 12, 2026
148.00
148.00
138.50
139.00
139.00
1,477,308
Aug 11, 2026
139.50
146.00
137.00
145.00
145.00
1,291,188
Aug 10, 2026
137.00
141.00
134.00
139.50
139.50
2,128,000
Aug 7, 2026
140.50
141.50
135.00
137.00
137.00
982,006
Aug 6, 2026
136.00
147.50
134.50
142.50
142.50
2,692,783
Aug 5, 2026
123.00
134.50
121.00
134.50
134.50
1,563,030
Aug 4, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 4, 2026
123.00
124.50
120.00
122.50
122.50
965,010
Aug 3, 2026
123.50
131.00
120.00
130.00
125.50
701,003
Jul 31, 2026
128.00
132.00
123.00
123.00
118.74
950,197
Jul 30, 2026
137.00
137.00
127.50
127.50
123.09
526,050
Jul 29, 2026
132.50
135.00
127.50
134.50
129.84
1,110,030
Jul 28, 2026
131.50
132.50
129.00
130.50
125.98
381,048
Jul 27, 2026
135.50
137.50
132.00
133.50
128.88
278,114
Jul 24, 2026
129.50
136.50
129.50
136.50
131.77
690,145
Jul 23, 2026
134.50
139.00
129.50
131.50
126.95
549,182
Jul 22, 2026
138.50
142.50
136.00
136.50
131.77
1,395,257
Jul 21, 2026
132.50
142.50
132.50
141.50
136.60
1,533,056
Jul 20, 2026
130.00
136.50
125.50
135.00
130.33
1,430,444
Jul 17, 2026
128.00
132.50
126.00
126.00
121.64
598,214
Jul 16, 2026
132.00
132.00
128.00
129.00
124.53
305,000
Jul 15, 2026
131.00
131.50
128.00
131.00
126.47
280,052
Jul 14, 2026
130.50
130.50
127.00
128.50
124.05
465,222
Jul 13, 2026
132.50
132.50
127.00
128.00
123.57
340,033
Jul 9, 2026
133.50
133.50
131.00
131.50
126.95
287,008
Jul 8, 2026
128.50
132.00
127.50
132.00
127.43
267,285
Jul 7, 2026
133.00
134.50
127.50
129.00
124.53
513,002
Jul 6, 2026
133.50
133.50
129.00
131.50
126.95
618,002
Jul 3, 2026
131.00
135.00
127.50
131.50
126.95
870,125
Jul 2, 2026
129.50
130.00
127.00
128.00
123.57
487,407
Jul 1, 2026
128.00
135.00
127.00
132.00
127.43
1,323,758
Jun 30, 2026
129.50
134.50
123.00
125.50
121.16
851,083
Jun 29, 2026
119.50
129.50
119.50
129.50
125.02
1,571,851
Jun 26, 2026
117.50
119.50
116.00
118.50
114.40
633,188
Jun 25, 2026
118.00
120.00
116.50
119.00
114.88
771,117
Jun 24, 2026
114.00
117.50
110.50
117.50
113.43
666,397
Jun 23, 2026
116.00
116.00
113.00
114.00
110.05
305,501
Jun 22, 2026
119.50
119.50
115.00
116.00
111.98
684,176
Jun 18, 2026
118.00
119.50
117.50
119.50
115.36
805,042
Jun 17, 2026
118.00
119.50
117.00
118.00
113.92
577,202
Jun 16, 2026
118.00
118.50
116.50
117.50
113.43
620,979
Jun 15, 2026
117.00
119.00
116.00
117.50
113.43
502,008
Jun 12, 2026
115.50
117.50
114.50
116.00
111.98
884,018
Jun 11, 2026
113.50
114.50
110.00
113.00
109.09
607,350
Jun 10, 2026
108.50
117.00
107.50
112.00
108.12
1,170,330
Jun 9, 2026
107.00
108.50
105.00
108.00
104.26
717,064
Jun 8, 2026
102.50
110.00
102.00
108.50
104.74
1,143,063
Jun 5, 2026
111.50
111.50
108.50
110.50
106.67
514,092
Jun 4, 2026
115.00
115.00
111.00
111.50
107.64
935,520
Jun 3, 2026
120.00
120.50
115.50
116.00
111.98
947,251
Jun 2, 2026
118.00
122.00
117.00
118.00
113.92
605,269
Jun 1, 2026
120.50
123.00
116.00
118.50
114.40
1,147,293
May 29, 2026
116.00
119.50
113.50
119.50
115.36
934,083
May 28, 2026
116.50
116.50
114.50
116.00
111.98
395,060
May 27, 2026
119.00
119.00
115.00
116.50
112.47
626,094
May 26, 2026
118.50
119.50
117.50
119.00
114.88
313,016
May 25, 2026
118.50
119.50
116.00
119.00
114.88
514,050
May 22, 2026
121.00
121.50
118.00
118.50
114.40
510,351
May 21, 2026
126.00
127.00
122.00
122.00
117.78
413,432
May 20, 2026
124.50
125.50
123.00
125.00
120.67
488,185
May 19, 2026
122.00
126.00
122.00
125.00
120.67
528,054
May 18, 2026
118.00
125.50
116.50
124.50
120.19
995,387
May 15, 2026
118.50
121.50
115.50
118.50
114.40
777,130
May 14, 2026
117.50
118.00
114.50
116.50
112.47
522,130
May 13, 2026
116.50
118.00
114.50
117.50
113.43
825,090
May 12, 2026
124.00
125.00
119.00
120.00
115.85
802,041
May 11, 2026
126.00
126.00
123.00
124.00
119.71
569,016
May 8, 2026
128.50
128.50
123.00
125.00
120.67
458,157
May 7, 2026
123.00
130.50
123.00
130.00
125.50
818,330
May 6, 2026
126.50
127.50
122.50
123.00
118.74
484,054
May 5, 2026
124.00
129.00
122.50
125.50
121.16
782,015
May 4, 2026
123.00
126.00
121.00
124.00
119.71
575,207
Apr 30, 2026
127.50
130.50
121.50
122.00
117.78
918,089
Apr 29, 2026
135.00
139.50
128.00
128.50
124.05
2,366,500
Apr 28, 2026
125.50
134.00
122.00
134.00
129.36
3,255,618
Apr 27, 2026
111.50
122.00
110.00
122.00
117.78
1,401,130
Apr 24, 2026
111.50
113.00
110.00
111.00
107.16
582,094
Apr 23, 2026
116.50
116.50
108.50
112.00
108.12
997,177
Apr 22, 2026
120.00
120.00
115.00
116.50
112.47
603,102
Apr 21, 2026
117.50
118.50
116.00
117.50
113.43
695,330
Apr 20, 2026
118.50
119.50
115.00
116.00
111.98
743,020
Apr 17, 2026
121.50
121.50
118.00
118.50
114.40
492,072
Apr 16, 2026
117.00
121.00
117.00
120.00
115.85
649,225
Apr 15, 2026
118.50
118.50
116.00
116.00
111.98
436,102
Apr 14, 2026
119.00
119.50
116.00
118.00
113.92
504,020
Apr 13, 2026
121.50
121.50
116.50
118.00
113.92
736,500
Apr 10, 2026
122.00
123.50
120.00
121.00
116.81
580,029
Apr 9, 2026
126.50
126.50
121.00
121.50
117.29
568,212
Apr 8, 2026
124.50
128.00
124.50
125.00
120.67
553,025
Apr 7, 2026
124.00
125.50
120.50
122.00
117.78
386,060
Apr 2, 2026
130.50
131.00
122.50
123.00
118.74
390,126
Apr 1, 2026
124.00
131.00
122.00
130.50
125.98
564,500
Mar 31, 2026
122.50
122.50
119.00
121.00
116.81
283,000
Mar 30, 2026
120.00
123.50
120.00
122.50
118.26
264,060
Mar 27, 2026
124.00
125.00
121.50
124.50
120.19
464,077
Mar 26, 2026
124.50
128.00
124.50
126.50
122.12
244,228
Mar 25, 2026
127.00
127.00
124.50
126.50
122.12
143,981
Mar 24, 2026
126.00
127.50
123.50
124.50
120.19
322,036
Mar 23, 2026
119.00
126.00
119.00
125.50
121.16
474,203
Mar 20, 2026
125.00
127.00
122.50
123.00
118.74
669,520
Mar 19, 2026
132.50
132.50
125.50
126.00
121.64
544,040
Mar 18, 2026
133.50
134.50
130.00
130.00
125.50
310,260
Mar 17, 2026
132.00
133.50
129.50
132.00
127.43
525,600
Mar 16, 2026
130.00
134.00
129.00
131.00
126.47
423,199
Mar 13, 2026
127.00
131.00
127.00
129.50
125.02
386,111
Mar 12, 2026
130.50
132.00
128.00
129.00
124.53
543,100
Mar 11, 2026
130.00
133.50
127.50
132.50
127.91
516,024
Mar 10, 2026
139.00
141.00
127.00
128.50
124.05
1,665,106
Mar 9, 2026
134.00
141.00
133.00
137.00
132.26
1,025,046
Mar 6, 2026
135.50
144.50
133.50
142.50
137.57
1,947,736
Mar 5, 2026
125.50
135.00
125.50
135.00
130.33
756,070
Mar 4, 2026
126.00
127.50
122.00
123.00
118.74
709,000
Mar 3, 2026
133.00
133.00
128.00
129.50
125.02
570,100
Mar 2, 2026
136.00
136.00
131.50
133.00
128.40
508,139
Feb 26, 2026
140.00
140.00
136.00
136.00
131.29
717,165
Feb 25, 2026
139.50
140.00
138.00
140.00
135.15
251,001
Feb 24, 2026
140.00
141.00
138.50
139.00
134.19
317,196
Feb 23, 2026
139.50
141.00
139.00
140.00
135.15
327,722
Feb 11, 2026
139.50
139.50
137.00
138.00
133.22
374,057
Feb 10, 2026
138.50
139.00
136.00
139.00
134.19
1,036,500
Feb 9, 2026
140.50
141.50
137.00
137.50
132.74
418,165
Feb 6, 2026
138.00
140.50
136.00
140.00
135.15
388,030
Feb 5, 2026
145.50
145.50
139.50
140.50
135.64
796,100
Feb 4, 2026
146.00
148.00
144.00
145.50
140.46
311,000
Feb 3, 2026
147.00
148.50
144.50
146.00
140.95
276,090
Feb 2, 2026
147.00
148.00
144.50
145.50
140.46
635,552
Jan 30, 2026
144.00
148.50
142.50
148.00
142.88
730,386
Jan 29, 2026
146.00
146.00
143.00
144.50
139.50
838,006
Jan 28, 2026
152.00
152.00
145.50
146.50
141.43
1,362,135
Jan 27, 2026
151.50
153.50
149.50
151.00
145.77
559,008
Jan 26, 2026
148.50
151.00
145.50
150.50
145.29
535,070
Jan 23, 2026
149.50
149.50
146.50
147.50
142.39
381,416
Jan 22, 2026
148.00
150.50
147.50
149.50
144.32
381,160
Jan 21, 2026
149.00
150.00
147.00
148.00
142.88
593,131
Jan 20, 2026
153.00
154.00
150.00
150.50
145.29
618,522
Jan 19, 2026
159.50
162.50
152.50
153.00
147.70
1,140,231
Jan 16, 2026
157.00
161.00
157.00
160.50
154.94
1,306,163
Jan 15, 2026
156.50
156.50
153.00
156.00
150.60
424,323
Jan 14, 2026
154.00
156.50
152.50
155.00
149.63
657,203
Jan 13, 2026
152.00
158.00
151.00
152.50
147.22
1,356,650
Jan 12, 2026
153.00
154.50
148.00
149.50
144.32
1,897,335
Jan 9, 2026
150.00
153.00
146.50
151.00
145.77
1,145,201
Jan 8, 2026
146.00
151.00
146.00
149.00
143.84
755,000
Jan 7, 2026
145.00
149.00
143.50
146.50
141.43
938,000
Jan 6, 2026
146.50
149.00
143.50
144.50
139.50
816,218
Jan 5, 2026
149.50
149.50
146.00
147.50
142.39
477,103
Jan 2, 2026
152.50
152.50
148.00
148.50
143.36
479,000
Dec 31, 2025
150.00
153.00
150.00
151.00
145.77
550,551
Dec 30, 2025
152.50
152.50
149.00
149.50
144.32
409,022
Dec 29, 2025
145.50
151.50
145.50
151.50
146.26
787,101
Dec 26, 2025
144.00
145.00
144.00
145.00
139.98
213,029
Dec 24, 2025
145.00
146.50
143.50
144.00
139.02
413,030
Dec 23, 2025
146.50
147.00
144.50
145.50
140.46
306,050
Dec 22, 2025
146.50
148.00
145.50
145.50
140.46
485,517
Dec 19, 2025
146.00
147.50
145.50
145.50
140.46
249,650
Dec 18, 2025
147.50
148.00
144.00
145.00
139.98
495,100
Dec 17, 2025
151.50
152.00
146.00
146.00
140.95
660,005
Dec 16, 2025
154.00
154.50
149.50
150.50
145.29
738,117
Dec 15, 2025
157.50
159.50
155.50
155.50
150.12
287,679
Dec 12, 2025
160.50
163.00
158.00
158.00
152.53
259,050
Dec 11, 2025
163.00
163.00
157.50
160.00
154.46
459,030
Dec 10, 2025
158.50
165.00
158.50
163.00
157.36
684,035
Dec 9, 2025
157.50
160.50
154.50
160.50
154.94
881,500
Dec 8, 2025
156.00
156.00
152.00
155.50
150.12
632,200
Dec 5, 2025
154.50
156.00
153.50
155.50
150.12
211,049
Dec 4, 2025
157.50
158.00
154.00
154.50
149.15
483,686
Dec 3, 2025
163.00
163.00
157.00
157.00
151.57
672,416
Dec 2, 2025
163.50
163.50
161.00
162.00
156.39
263,175
Dec 1, 2025
162.00
163.50
160.00
163.00
157.36
307,400
Nov 28, 2025
164.00
164.00
159.50
162.00
156.39
791,001
Nov 27, 2025
168.00
168.50
162.50
163.00
157.36
630,126
Nov 26, 2025
160.50
168.00
159.50
167.00
161.22
1,523,100
Nov 25, 2025
161.50
162.00
158.00
159.00
153.50
848,005
Nov 24, 2025
152.50
162.50
152.50
162.00
156.39
2,136,219
Nov 21, 2025
147.50
150.00
145.50
149.50
144.32
373,000
Nov 20, 2025
147.00
150.00
145.50
148.00
142.88
286,000
Nov 19, 2025
147.50
147.50
143.00
144.50
139.50
335,040
Nov 18, 2025
149.50
149.50
144.00
145.50
140.46
513,034
Nov 17, 2025
149.00
151.50
147.50
150.00
144.81
249,000
Nov 14, 2025
149.00
152.50
146.50
148.50
143.36
512,001
Nov 13, 2025
152.00
153.50
148.50
149.50
144.32
621,130
Nov 12, 2025
155.50
156.50
150.00
150.50
145.29
645,010
Nov 11, 2025
154.00
156.50
153.00
154.00
148.67
424,060
Nov 10, 2025
157.00
157.50
153.00
154.50
149.15
296,210
Nov 7, 2025
155.50
158.50
154.00
156.50
151.08
394,000
Nov 6, 2025
155.00
158.00
153.00
157.50
152.05
346,163
Nov 5, 2025
153.50
155.00
152.50
154.50
149.15
376,020
Nov 4, 2025
158.00
158.00
154.00
154.50
149.15
607,102
Nov 3, 2025
162.50
162.50
154.00
158.00
152.53
1,132,119
