Joy Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.460 | 7.500 | 7.320 | 7.500 | 7.500 | 22,700 |
| 2026-10-19 | 7.460 | 7.750 | 7.460 | 7.750 | 7.750 | 1,365 |
| 2026-10-16 | 7.630 | 7.750 | 7.630 | 7.750 | 7.750 | 3,600 |
| 2026-10-15 | 7.500 | 7.600 | 7.450 | 7.600 | 7.600 | 25,188 |
| 2026-10-14 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 1,500 |
| 2026-10-13 | 7.550 | 7.890 | 7.550 | 7.890 | 7.890 | 10,004 |
| 2026-10-12 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 10 |
| 2026-10-08 | 7.500 | 7.860 | 7.500 | 7.860 | 7.860 | 5,500 |
| 2026-10-07 | 7.600 | 7.800 | 7.600 | 7.800 | 7.800 | 5,510 |
| 2026-10-06 | 7.800 | 7.800 | 7.450 | 7.600 | 7.600 | 13,400 |
| 2026-10-05 | 7.550 | 7.750 | 7.500 | 7.750 | 7.750 | 15,450 |
| 2026-10-02 | 7.940 | 7.940 | 7.580 | 7.580 | 7.580 | 32,700 |
| 2026-10-01 | 7.650 | 7.700 | 7.650 | 7.650 | 7.650 | 12,000 |
| 2026-09-30 | 8.310 | 8.310 | 7.730 | 7.930 | 7.930 | 21,010 |
| 2026-09-29 | 7.900 | 8.200 | 7.900 | 8.020 | 8.020 | 41,378 |
| 2026-09-24 | 7.520 | 7.800 | 7.520 | 7.800 | 7.800 | 5,550 |
| 2026-09-23 | 7.890 | 7.910 | 7.370 | 7.600 | 7.600 | 89,000 |
| 2026-09-22 | 7.850 | 8.000 | 7.600 | 7.850 | 7.850 | 87,160 |
| 2026-09-21 | 7.860 | 8.140 | 7.860 | 7.950 | 7.950 | 17,800 |
| 2026-09-18 | 8.260 | 8.450 | 7.980 | 8.000 | 8.000 | 54,500 |
| 2026-09-17 | 8.320 | 8.550 | 8.320 | 8.450 | 8.450 | 13,000 |
| 2026-09-16 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 100 |
| 2026-09-15 | 8.360 | 8.360 | 8.320 | 8.320 | 8.320 | 9,000 |
| 2026-09-14 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 100 |
| 2026-09-11 | 8.600 | 8.650 | 8.600 | 8.600 | 8.600 | 15,010 |
| 2026-09-10 | 8.740 | 8.750 | 8.650 | 8.750 | 8.750 | 25,000 |
| 2026-09-09 | 8.600 | 8.760 | 8.600 | 8.600 | 8.600 | 15,250 |
| 2026-09-08 | 8.650 | 8.750 | 8.330 | 8.460 | 8.460 | 12,110 |
| 2026-09-07 | 8.500 | 8.700 | 8.460 | 8.460 | 8.460 | 13,200 |
| 2026-09-04 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 200 |
| 2026-09-03 | 8.900 | 8.900 | 8.500 | 8.500 | 8.500 | 5,112 |
| 2026-09-02 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 3,000 |
| 2026-09-01 | 8.510 | 8.600 | 8.500 | 8.500 | 8.500 | 9,000 |
| 2026-08-31 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 0 |
| 2026-08-28 | 8.910 | 8.910 | 8.510 | 8.910 | 8.910 | 4,310 |
| 2026-08-27 | 8.630 | 8.910 | 8.500 | 8.900 | 8.900 | 79,069 |
| 2026-08-26 | 8.560 | 8.630 | 7.930 | 8.630 | 8.630 | 273,310 |
| 2026-08-25 | 8.600 | 8.700 | 8.560 | 8.600 | 8.600 | 14,650 |
| 2026-08-24 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 2,010 |
| 2026-08-21 | 9.000 | 9.000 | 8.800 | 8.990 | 8.990 | 9,100 |
| 2026-08-20 | 8.890 | 9.010 | 8.600 | 8.600 | 8.600 | 20,900 |
| 2026-08-19 | 8.600 | 8.890 | 8.600 | 8.890 | 8.890 | 12,710 |
| 2026-08-18 | 9.170 | 9.170 | 8.220 | 8.370 | 8.370 | 73,685 |
| 2026-08-17 | 9.240 | 9.240 | 8.650 | 9.170 | 9.170 | 59,010 |
| 2026-08-14 | 9.250 | 9.250 | 8.930 | 9.240 | 9.240 | 33,390 |
| 2026-08-13 | 9.250 | 9.250 | 9.010 | 9.240 | 9.240 | 4,500 |
| 2026-08-12 | 10.500 | 10.500 | 8.950 | 9.100 | 9.100 | 324,558 |
| 2026-08-11 | 10.000 | 10.800 | 10.000 | 10.650 | 10.650 | 470,610 |
| 2026-08-10 | 10.350 | 10.350 | 9.650 | 9.960 | 9.960 | 51,100 |
| 2026-08-07 | 9.850 | 11.000 | 9.760 | 10.000 | 10.000 | 291,165 |
| 2026-08-06 | 9.720 | 10.150 | 9.470 | 9.560 | 9.560 | 112,416 |
| 2026-08-05 | 9.300 | 10.000 | 8.950 | 9.730 | 9.730 | 202,510 |
| 2026-08-04 | 9.240 | 9.470 | 9.000 | 9.300 | 9.300 | 29,755 |
| 2026-08-03 | 9.200 | 9.230 | 9.200 | 9.230 | 9.230 | 2,100 |
| 2026-07-31 | 8.740 | 9.250 | 8.740 | 9.200 | 9.200 | 39,601 |
| 2026-07-30 | 8.900 | 8.900 | 8.470 | 8.730 | 8.730 | 9,044 |
| 2026-07-29 | 9.110 | 9.110 | 8.480 | 8.900 | 8.900 | 70,400 |
| 2026-07-28 | 9.090 | 9.110 | 8.770 | 9.110 | 9.110 | 4,600 |
| 2026-07-27 | 9.050 | 9.100 | 8.760 | 8.800 | 8.800 | 19,623 |
| 2026-07-24 | 9.460 | 9.460 | 8.320 | 9.020 | 9.020 | 124,083 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-09-27 | 0.4000 TWD |
| 2022-10-18 | 0.5000 TWD |
| 2021-09-17 | 0.5413 TWD |
| 2019-09-09 | 0.0639 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.