Johnson Fine Chemical Co., Ltd. (TPEX:7763)
Taiwan
· Delayed Price · Currency is TWD 84.80
+0.50 (0.59%)
At close: Dec 5, 2025
Johnson Fine Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |