Joy Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	10.300	10.300	10.300	10.300	10.300	0
2023-11-02	10.300	10.300	10.300	10.300	10.300	0
2023-11-01	10.300	10.300	10.300	10.300	10.300	0
2023-10-31	10.300	10.300	10.300	10.300	10.300	0
2023-10-30	10.300	10.300	10.300	10.300	10.300	0
2023-10-27	10.300	10.300	10.300	10.300	10.300	0
2023-10-26	10.300	10.300	10.300	10.300	10.300	0
2023-10-25	10.300	10.300	10.300	10.300	10.300	0
2023-10-24	10.300	10.300	10.300	10.300	10.300	0
2023-10-23	10.300	10.300	10.300	10.300	10.300	0
2023-10-20	10.300	10.300	10.300	10.300	10.300	180
2023-10-19	10.350	10.500	10.350	10.500	10.500	5,100
2023-10-18	10.400	10.450	10.400	10.450	10.450	7,200
2023-10-17	10.450	10.450	10.450	10.450	10.450	1,000
2023-10-16	10.600	10.600	10.600	10.600	10.600	0
2023-10-13	10.500	10.850	10.500	10.600	10.600	8,000
2023-10-12	10.850	10.850	10.850	10.850	10.850	1,000
2023-10-11	10.850	10.850	10.850	10.850	10.850	5,000
2023-10-06	10.850	10.850	10.850	10.850	10.850	0
2023-10-05	10.850	10.850	10.850	10.850	10.850	0
2023-10-04	10.850	10.850	10.850	10.850	10.850	1,000
2023-10-03	10.550	10.550	10.550	10.550	10.550	0
2023-10-02	10.550	10.550	10.550	10.550	10.550	0
2023-09-28	10.550	10.550	10.550	10.550	10.550	2,000
2023-09-27	10.500	10.600	10.500	10.550	10.550	13,000
2023-09-26	10.800	10.850	10.800	10.850	10.450	3,005
2023-09-25	10.800	10.800	10.800	10.800	10.402	1
2023-09-22	10.800	10.800	10.800	10.800	10.402	0
2023-09-21	10.800	10.800	10.800	10.800	10.402	0
2023-09-20	10.800	10.800	10.800	10.800	10.402	10
2023-09-19	10.450	10.450	10.450	10.450	10.065	0
2023-09-18	10.800	10.800	10.450	10.450	10.065	9,000
2023-09-15	10.800	10.850	10.800	10.850	10.450	6,000
2023-09-14	10.800	10.800	10.800	10.800	10.402	1,000
2023-09-13	10.450	10.450	10.450	10.450	10.065	0
2023-09-12	10.450	10.450	10.450	10.450	10.065	200
2023-09-11	10.450	10.450	10.450	10.450	10.065	1,000
2023-09-08	10.600	10.600	10.600	10.600	10.209	0
2023-09-07	10.800	10.800	10.550	10.600	10.209	5,010
2023-09-06	10.550	10.550	10.550	10.550	10.161	0
2023-09-05	10.800	10.800	10.550	10.550	10.161	5,010
2023-09-04	10.600	10.600	10.600	10.600	10.209	0
2023-09-01	10.700	10.750	10.600	10.600	10.209	11,000
2023-08-31	10.700	10.700	10.700	10.700	10.306	3,000
2023-08-30	10.550	10.550	10.550	10.550	10.161	0
2023-08-29	10.600	10.700	10.550	10.550	10.161	18,010
2023-08-28	11.000	11.000	11.000	11.000	10.595	0
2023-08-25	11.000	11.000	11.000	11.000	10.595	0
2023-08-24	10.700	11.000	10.700	11.000	10.595	7,010
2023-08-23	11.000	11.000	11.000	11.000	10.595	0
2023-08-22	11.000	11.000	11.000	11.000	10.595	0
2023-08-21	11.000	11.000	11.000	11.000	10.595	10,000
2023-08-18	11.000	11.000	10.900	10.950	10.546	26,000
2023-08-17	11.450	11.450	11.450	11.450	11.028	0
2023-08-16	11.450	11.450	11.450	11.450	11.028	0
2023-08-15	11.450	11.450	11.450	11.450	11.028	0
2023-08-14	11.450	11.450	11.450	11.450	11.028	0
2023-08-11	11.950	12.000	11.400	11.450	11.028	53,400
2023-08-10	12.450	12.450	12.450	12.450	11.991	0
2023-08-09	12.450	12.450	12.450	12.450	11.991	0

← NewerPage 13 of 21 · 1,216 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.