Joy Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	9.850	9.850	9.850	9.850	9.850	0
2024-05-03	9.850	9.850	9.850	9.850	9.850	5,000
2024-05-02	9.950	9.950	9.850	9.950	9.950	308
2024-04-30	9.850	9.960	9.750	9.820	9.820	26,098
2024-04-29	9.560	9.650	9.550	9.550	9.550	11,000
2024-04-26	9.550	9.550	9.550	9.550	9.550	27
2024-04-25	9.560	9.600	9.550	9.600	9.600	34,000
2024-04-24	9.560	9.650	9.560	9.580	9.580	21,000
2024-04-23	9.560	9.690	9.560	9.690	9.690	10,001
2024-04-22	9.550	9.660	9.550	9.560	9.560	21,100
2024-04-19	9.600	9.890	9.560	9.890	9.890	35,000
2024-04-18	9.850	9.850	9.850	9.850	9.850	0
2024-04-17	9.850	9.850	9.850	9.850	9.850	0
2024-04-16	9.850	9.900	9.800	9.850	9.850	15,072
2024-04-15	9.950	9.950	9.570	9.850	9.850	12,000
2024-04-12	9.900	9.900	9.550	9.600	9.600	14,000
2024-04-11	10.050	10.050	9.500	9.500	9.500	59,001
2024-04-10	9.950	10.000	9.900	10.000	10.000	13,000
2024-04-09	10.000	10.000	10.000	10.000	10.000	0
2024-04-08	10.000	10.000	10.000	10.000	10.000	0
2024-04-03	10.000	10.000	10.000	10.000	10.000	0
2024-04-02	9.950	10.100	9.950	10.000	10.000	10,000
2024-04-01	10.000	10.000	10.000	10.000	10.000	0
2024-03-29	9.980	10.000	9.980	10.000	10.000	10,000
2024-03-28	9.900	9.900	9.900	9.900	9.900	1,000
2024-03-27	9.950	9.950	9.950	9.950	9.950	0
2024-03-26	9.950	9.950	9.950	9.950	9.950	0
2024-03-25	9.950	9.950	9.950	9.950	9.950	0
2024-03-22	9.850	10.000	9.750	9.950	9.950	32,000
2024-03-21	10.000	10.000	9.950	9.990	9.990	8,401
2024-03-20	9.850	10.000	9.850	10.000	10.000	2,000
2024-03-19	9.700	9.800	9.650	9.700	9.700	42,013
2024-03-18	9.900	10.000	9.900	10.000	10.000	10,000
2024-03-15	9.800	9.800	9.800	9.800	9.800	1,000
2024-03-14	10.100	10.100	10.100	10.100	10.100	0
2024-03-13	10.100	10.150	9.950	10.100	10.100	49,038
2024-03-12	10.150	10.550	10.150	10.450	10.450	42
2024-03-11	10.150	10.550	10.150	10.550	10.550	1,292
2024-03-08	10.550	10.550	10.150	10.550	10.550	170
2024-03-07	10.850	11.100	10.400	10.400	10.400	104,797
2024-03-06	10.250	11.000	10.200	11.000	11.000	137,016
2024-03-05	10.050	10.350	10.000	10.250	10.250	43,106
2024-03-04	10.450	10.450	10.100	10.200	10.200	5,615
2024-03-01	10.500	10.500	10.450	10.450	10.450	72
2024-02-29	10.450	10.500	10.050	10.500	10.500	30,016
2024-02-27	10.550	11.000	10.100	10.400	10.400	49,053
2024-02-26	11.000	11.000	10.650	11.000	11.000	10,302
2024-02-23	11.000	11.050	10.600	11.050	11.050	12,003
2024-02-22	11.200	11.200	11.200	11.200	11.200	10
2024-02-21	11.150	11.500	10.800	10.800	10.800	39,503
2024-02-20	12.100	12.150	11.150	11.500	11.500	50,006
2024-02-19	11.600	12.600	11.500	12.200	12.200	68,288
2024-02-16	12.500	12.600	11.550	11.950	11.950	96,824
2024-02-15	12.000	12.500	11.450	12.350	12.350	60,335
2024-02-05	11.450	12.000	11.000	11.950	11.950	62,016
2024-02-02	10.500	11.650	10.500	11.650	11.650	139,868
2024-02-01	10.000	10.000	10.000	10.000	10.000	1
2024-01-31	10.000	10.000	10.000	10.000	10.000	50
2024-01-30	10.000	10.000	10.000	10.000	10.000	35
2024-01-29	10.000	10.000	10.000	10.000	10.000	38

← NewerPage 11 of 21 · 1,220 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.