Joy Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	12.200	12.200	12.200	12.200	11.750	1
2023-05-09	12.200	12.200	12.200	12.200	11.750	10
2023-05-08	12.200	12.200	12.200	12.200	11.750	1
2023-05-05	12.200	12.200	12.100	12.100	11.654	9,001
2023-05-04	12.250	12.250	11.900	12.200	11.750	6,001
2023-05-03	11.800	12.300	11.800	12.300	11.847	11,001
2023-05-02	12.350	12.350	12.350	12.350	11.895	1
2023-04-28	12.350	12.350	12.350	12.350	11.895	1
2023-04-27	12.350	12.350	11.800	12.350	11.895	202
2023-04-26	12.350	12.350	11.800	12.350	11.895	251
2023-04-25	12.350	12.350	12.350	12.350	11.895	51
2023-04-24	12.350	12.350	12.350	12.350	11.895	1
2023-04-21	11.850	12.350	11.850	12.350	11.895	1,001
2023-04-20	12.350	12.350	12.350	12.350	11.895	0
2023-04-19	12.350	12.350	12.350	12.350	11.895	1,725
2023-04-18	12.350	12.350	12.350	12.350	11.895	1,001
2023-04-17	12.200	12.300	12.150	12.300	11.847	9,201
2023-04-14	12.050	12.350	12.000	12.300	11.847	37,404
2023-04-13	12.000	12.100	12.000	12.100	11.654	6,000
2023-04-12	12.000	12.100	11.600	12.000	11.558	44,001
2023-04-11	12.000	12.000	12.000	12.000	11.558	0
2023-04-10	12.000	12.000	11.700	12.000	11.558	4,202
2023-04-07	11.950	12.000	11.650	11.900	11.461	163,000
2023-04-06	12.000	12.100	12.000	12.000	11.558	18,000
2023-03-31	12.350	12.450	12.000	12.000	11.558	16,000
2023-03-30	12.550	12.600	12.000	12.000	11.558	45,958
2023-03-29	12.500	12.600	12.250	12.600	12.136	11,588
2023-03-28	12.000	12.300	12.000	12.300	11.847	19,001
2023-03-27	12.300	12.400	11.750	11.800	11.365	50,952
2023-03-24	12.800	12.800	12.800	12.800	12.328	1
2023-03-23	12.800	12.800	12.800	12.800	12.328	1,121
2023-03-22	12.650	12.800	12.650	12.800	12.328	2,001
2023-03-21	13.100	13.100	12.450	12.600	12.136	34,501
2023-03-20	13.050	13.050	12.700	13.050	12.569	12,001
2023-03-17	12.950	13.050	12.850	13.050	12.569	20,001
2023-03-16	13.150	13.150	12.550	13.050	12.569	42,003
2023-03-15	13.050	13.150	12.900	13.150	12.665	9,503
2023-03-14	13.050	13.050	13.050	13.050	12.569	1
2023-03-13	13.000	13.050	12.700	12.700	12.232	55,036
2023-03-10	12.400	13.000	12.400	13.000	12.521	9,001
2023-03-09	13.000	13.000	13.000	13.000	12.521	1,001
2023-03-08	12.950	13.000	12.400	13.000	12.521	2,003
2023-03-07	13.000	13.000	12.850	12.950	12.473	9,109
2023-03-06	12.400	13.000	12.400	13.000	12.521	8,551
2023-03-03	13.000	13.000	13.000	13.000	12.521	2,046
2023-03-02	12.400	13.000	12.350	13.000	12.521	11,140
2023-03-01	12.500	12.600	12.050	12.450	11.991	19,059
2023-02-24	12.050	12.500	12.050	12.500	12.039	9,016
2023-02-23	12.450	12.600	12.350	12.500	12.039	37,016
2023-02-22	12.000	12.550	12.000	12.550	12.087	26,307
2023-02-21	12.000	12.150	11.550	12.150	11.702	62,205
2023-02-20	11.550	11.600	11.550	11.600	11.172	22,000
2023-02-17	11.550	11.550	11.550	11.550	11.124	0
2023-02-16	11.550	11.550	11.550	11.550	11.124	9
2023-02-15	11.550	11.550	11.550	11.550	11.124	0
2023-02-14	11.550	11.550	11.550	11.550	11.124	991
2023-02-13	11.550	11.550	11.550	11.550	11.124	10
2023-02-10	11.050	11.500	11.000	11.100	10.691	4,168
2023-02-09	11.550	11.550	11.550	11.550	11.124	1
2023-02-08	11.150	11.500	11.050	11.500	11.076	5,111

← NewerPage 15 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.