Joy Industrial Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	10.100	10.100	9.900	10.000	10.000	16,004
2024-07-31	9.900	10.100	9.750	10.100	10.100	22,002
2024-07-30	9.880	10.100	9.880	10.100	10.100	20,002
2024-07-29	9.950	10.200	9.880	9.980	9.980	17,102
2024-07-26	10.100	10.250	10.100	10.250	10.250	4,300
2024-07-23	10.400	10.400	10.400	10.400	10.400	1,031
2024-07-22	10.150	10.350	10.150	10.200	10.200	8,507
2024-07-19	10.200	10.400	10.150	10.200	10.200	20,569
2024-07-18	10.500	10.500	10.300	10.400	10.400	60,760
2024-07-17	10.900	10.900	10.450	10.450	10.450	67,924
2024-07-16	11.550	11.700	10.650	10.950	10.950	122,562
2024-07-15	10.000	11.300	10.000	11.300	11.300	255,323
2024-07-12	9.550	10.000	9.550	10.000	10.000	32,798
2024-07-11	9.700	9.700	9.540	9.700	9.700	19,439
2024-07-10	9.600	9.740	9.560	9.630	9.630	53,000
2024-07-09	9.900	9.900	9.600	9.650	9.650	13,000
2024-07-08	9.900	9.900	9.750	9.890	9.890	24,600
2024-07-05	9.610	9.700	9.570	9.650	9.650	35,000
2024-07-04	9.580	9.650	9.580	9.650	9.650	9,100
2024-07-03	9.700	9.700	9.700	9.700	9.700	0
2024-07-02	9.900	9.900	9.600	9.700	9.700	45,500
2024-07-01	10.200	10.200	9.600	9.850	9.850	64,700
2024-06-28	9.900	10.000	9.900	10.000	10.000	20,000
2024-06-27	9.950	10.000	9.950	10.000	10.000	10,000
2024-06-26	10.050	10.100	10.000	10.000	10.000	15,350
2024-06-25	9.800	9.900	9.750	9.900	9.900	26,600
2024-06-24	9.950	9.950	9.900	9.900	9.900	42,610
2024-06-21	10.200	10.200	9.950	9.950	9.950	8,212
2024-06-20	9.880	9.880	9.880	9.880	9.880	3,000
2024-06-19	10.000	10.000	10.000	10.000	10.000	0
2024-06-18	9.990	10.000	9.980	10.000	10.000	12,010
2024-06-17	10.350	10.350	10.300	10.300	10.300	10
2024-06-14	10.250	10.250	10.250	10.250	10.250	0
2024-06-13	10.300	10.350	9.960	10.250	10.250	27,122
2024-06-12	10.300	10.300	9.880	10.000	10.000	14,111
2024-06-11	10.250	10.250	10.200	10.250	10.250	5,020
2024-06-07	10.200	10.250	10.150	10.150	10.150	11,250
2024-06-06	9.800	9.800	9.800	9.800	9.800	0
2024-06-05	9.800	9.800	9.800	9.800	9.800	0
2024-06-04	9.800	9.800	9.800	9.800	9.800	400
2024-06-03	9.780	9.780	9.780	9.780	9.780	3,000
2024-05-31	10.100	10.100	10.100	10.100	10.100	2,100
2024-05-30	9.850	9.850	9.850	9.850	9.850	10
2024-05-29	9.800	10.100	9.800	10.000	10.000	12,000
2024-05-28	9.800	10.100	9.800	9.800	9.800	7,500
2024-05-27	10.050	10.050	10.050	10.050	10.050	302
2024-05-24	10.000	10.000	9.800	9.850	9.850	10,501
2024-05-23	9.800	9.950	9.800	9.950	9.950	2,421
2024-05-22	9.800	9.850	9.800	9.850	9.850	10,000
2024-05-21	9.800	9.850	9.800	9.850	9.850	10,000
2024-05-20	9.850	9.850	9.850	9.850	9.850	0
2024-05-17	9.850	9.850	9.850	9.850	9.850	0
2024-05-16	9.800	9.850	9.800	9.850	9.850	10,000
2024-05-15	10.300	10.300	9.800	9.950	9.950	39,010
2024-05-14	10.000	10.000	9.800	9.850	9.850	21,067
2024-05-13	10.000	10.300	9.850	10.300	10.300	55,500
2024-05-10	9.940	9.940	9.940	9.940	9.940	0
2024-05-09	9.900	9.940	9.900	9.940	9.940	10,000
2024-05-08	9.830	9.830	9.820	9.820	9.820	12,000
2024-05-07	9.830	9.830	9.830	9.830	9.830	2,000

← NewerPage 10 of 21 · 1,215 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.