Joy Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	12.450	12.450	12.450	12.450	11.991	0
2023-08-04	12.450	12.450	12.450	12.450	11.991	0
2023-08-02	12.450	12.450	12.450	12.450	11.991	30
2023-08-01	11.900	12.050	11.900	12.050	11.606	1,110
2023-07-31	12.100	12.100	12.100	12.100	11.654	0
2023-07-28	12.100	12.100	12.100	12.100	11.654	0
2023-07-27	12.100	12.100	12.100	12.100	11.654	1,000
2023-07-26	11.900	11.900	11.900	11.900	11.461	1,000
2023-07-25	11.900	11.900	11.900	11.900	11.461	1,000
2023-07-24	12.000	12.150	11.950	12.100	11.654	13,379
2023-07-21	12.000	12.500	12.000	12.150	11.702	9,004
2023-07-20	12.500	12.500	12.500	12.500	12.039	0
2023-07-19	12.050	12.550	12.050	12.500	12.039	10,012
2023-07-18	12.550	12.550	12.200	12.200	11.750	1,010
2023-07-17	12.500	12.500	12.100	12.100	11.654	12,010
2023-07-14	12.550	12.600	12.100	12.100	11.654	17,011
2023-07-13	12.550	12.550	12.550	12.550	12.087	1,010
2023-07-12	12.150	12.550	12.100	12.550	12.087	2,010
2023-07-11	12.550	12.550	12.550	12.550	12.087	10
2023-07-10	12.550	12.550	12.550	12.550	12.087	10
2023-07-07	12.600	12.600	12.450	12.500	12.039	5,010
2023-07-06	12.500	12.550	12.150	12.550	12.087	5,061
2023-07-05	12.500	12.600	12.050	12.500	12.039	67,010
2023-07-04	12.450	12.450	12.100	12.450	11.991	5,403
2023-07-03	12.000	12.400	12.000	12.400	11.943	25,251
2023-06-30	12.450	12.450	11.900	12.000	11.558	14,010
2023-06-29	11.900	12.450	11.900	12.450	11.991	761
2023-06-28	12.450	12.450	12.450	12.450	11.991	10
2023-06-27	12.450	12.450	11.950	12.450	11.991	16
2023-06-26	12.450	12.450	12.450	12.450	11.991	2,010
2023-06-21	11.900	12.450	11.900	12.450	11.991	2
2023-06-20	12.400	12.400	11.950	11.950	11.509	4,001
2023-06-19	11.950	12.500	11.950	12.450	11.991	10,613
2023-06-16	12.450	12.450	12.450	12.450	11.991	10
2023-06-15	12.450	12.450	12.450	12.450	11.991	10
2023-06-14	12.450	12.450	12.450	12.450	11.991	10
2023-06-13	12.450	12.450	12.450	12.450	11.991	10
2023-06-12	12.500	12.500	11.950	12.500	12.039	3,011
2023-06-09	12.500	12.500	12.500	12.500	12.039	10
2023-06-08	12.500	12.500	12.500	12.500	12.039	10
2023-06-07	12.400	12.400	12.400	12.400	11.943	10
2023-06-06	12.400	12.400	12.400	12.400	11.943	10
2023-06-05	12.300	12.300	12.300	12.300	11.847	4,010
2023-06-02	12.300	12.300	12.300	12.300	11.847	10
2023-06-01	12.300	12.300	12.300	12.300	11.847	2,010
2023-05-31	12.300	12.300	11.850	12.300	11.847	12
2023-05-30	12.300	12.300	12.300	12.300	11.847	1,010
2023-05-29	12.250	12.250	12.000	12.250	11.798	2,253
2023-05-26	12.350	12.350	12.350	12.350	11.895	10
2023-05-25	12.300	12.300	12.200	12.200	11.750	10,000
2023-05-24	12.200	12.200	11.900	12.200	11.750	11,241
2023-05-23	12.150	12.150	12.150	12.150	11.702	50
2023-05-22	12.150	12.150	12.150	12.150	11.702	10
2023-05-19	11.900	12.000	11.900	12.000	11.558	15,000
2023-05-18	11.700	12.000	11.600	11.800	11.365	18,984
2023-05-17	12.150	12.150	11.650	12.000	11.558	25,001
2023-05-16	11.750	12.150	11.700	12.150	11.702	2,010
2023-05-15	12.200	12.200	11.650	12.150	11.702	16,062
2023-05-12	11.800	12.200	11.700	12.200	11.750	12,206
2023-05-11	12.200	12.200	11.850	12.200	11.750	1,002

← NewerPage 14 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.