TWSE · 1736 · stock

Johnson Health Tech .Co., Ltd. (1736) stock price history

Every TWSE trading session of Johnson Health Tech .Co., Ltd. from Jan 9, 2003 to Sep 24, 2026: 5,860 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 1736 data, free keyYear by year table

1736 adjusted close, 2003 to 2026

1736Johnson Health Tech .Co., Ltd.
NT$127.50-22.3% over one year
20052010201520202025
NT$204.10
All time high, 2025
NT$180.53
52 week high, NT$98.47 low
5,860
Daily sessions since 2003

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.

1736 key facts

  • Johnson Health Tech .Co., Ltd. (1736) closed at NT$127.50 on Sep 24, 2026 on TWSE.
  • 1736's all time high close is NT$204.10, set on Mar 5, 2025; its all time low close is NT$7.97 on Nov 20, 2008.
  • 1736's 52 week range is NT$98.47 to NT$180.53.
  • 1736 returned -22.3% over the year to Sep 24, 2026 and +112.6% over five years.
  • Over ten years 1736 returned +200%, +11.6% a year compounded.
  • 1736's deepest drawdown was -92.2% from Jan 18, 2007 to Nov 20, 2008.
  • DataCedar holds 5,860 daily sessions of 1736 history from Jan 9, 2003 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

1736 price chart, 2003 to 2026

1736 adjusted close, Jan 9, 2003 to Sep 24, 2026NT$8.56NT$23.75NT$65.92NT$182.9420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

1736 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+0.4%
3 months+12.4%
6 months+6.1%
Year to date-11.7%
1 year-22.3%
3 years+86.3%
5 years+112.6%
10 years+200.4%
Since Jan 9, 2003+898.8%
Compound annual growth, 23.7 years+10.2%

1736 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$204.10 on Mar 5, 2025
All time low close
NT$7.97 on Nov 20, 2008
52 week high
NT$180.53 on Oct 2, 2025
52 week low
NT$98.47 on Jun 8, 2026
Deepest drawdown
-92.2% from Jan 18, 2007 to Nov 20, 2008, recovered Jul 16, 2024
Best single session
+18.4% on Jun 13, 2007
Worst single session
-14.8% on Jun 12, 2007
Volatility, 1 year annualised
45.4%
Sessions closing higher, 1 year
42%
Growth of 1 since 2003
10.0×
Best calendar year
2005, +184%
Worst calendar year
2008, -72%

1736 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Jan 9, 2003; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$147.22NT$156.87NT$98.47NT$127.50-12.5%123.4M178
2025NT$171.65NT$213.03NT$131.21NT$145.77-16.0%253.9M242
2024NT$64.53NT$190.93NT$58.84NT$173.53+170.9%271.7M242
2023NT$64.32NT$77.40NT$51.92NT$64.06-0.4%224.4M239
2022NT$52.22NT$79.78NT$46.07NT$64.32+24.5%316.7M246
2021NT$83.04NT$91.07NT$49.00NT$51.67-38.1%233.8M243
2020NT$75.10NT$91.97NT$34.90NT$83.50+11.2%587.2M245
2019NT$28.39NT$90.57NT$28.13NT$75.10+164.5%739.2M241
2018NT$31.02NT$37.07NT$23.38NT$28.39-8.5%75.2M245
2017NT$39.25NT$39.50NT$26.72NT$31.02-20.5%47.3M243
2016NT$43.48NT$46.11NT$36.85NT$39.04-10.2%51.6M244
2015NT$56.53NT$70.12NT$28.90NT$43.48-23.0%216M246
2014NT$40.15NT$63.96NT$34.57NT$56.46+40.6%286.2M248
2013NT$37.99NT$55.47NT$36.67NT$40.15+7.4%93.2M244
2012NT$30.28NT$46.88NT$27.25NT$37.38+23.5%134.1M248
2011NT$20.50NT$35.09NT$19.36NT$30.28+47.9%267.4M247
2010NT$23.27NT$26.42NT$16.47NT$20.47-12.0%294.7M250
2009NT$9.45NT$26.42NT$8.67NT$23.27+146.4%310.1M249
2008NT$33.95NT$34.60NT$7.74NT$9.45-72.5%2.8B251
2007NT$84.89NT$103.44NT$28.72NT$34.29-59.8%120.3M244
2006NT$44.77NT$87.03NT$38.70NT$85.25+89.8%68.4M248
2005NT$15.56NT$45.92NT$14.95NT$44.91+184.2%184.7B260
2004NT$14.23NT$16.05NT$12.59NT$15.80+11.1%62.5B262
2003NT$12.53NT$16.63NT$9.67NT$14.23n/a177.8B255

1736 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$127.50+1.2%
August 2026NT$126.00+6.1%
July 2026NT$118.74-2.0%
June 2026NT$121.16+5.0%
May 2026NT$115.36-2.0%
April 2026NT$117.78+0.8%
March 2026NT$116.81-11.0%
February 2026NT$131.29-8.1%
January 2026NT$142.88-2.0%
December 2025NT$145.77-6.8%
November 2025NT$156.39+1.3%
October 2025NT$154.46-8.0%

About the 1736 data

Daily bars. 5,860 sessions from Jan 9, 2003 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 9, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/1736/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 1732 Mao Bao Inc.
  • 1733 Apex Biotechnology Corp.
  • 1734 Sinphar Pharmaceutical Co.,Ltd.
  • 1735 Evermore Chemical Industry Co., Ltd.
  • 1737 Taiyen Biotech Co., Ltd.
  • 1752 Nang Kuang Pharmaceutical Co., Ltd.
  • 1760 Panion & Bf Biotech Inc.
  • 1762 Chunghwa Chemical Synthesis & Biotech Co., Ltd.

Common questions

1736 share price history

Start with any symbol.

Start free