Joy Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	11.150	11.500	11.050	11.500	11.076	5,111
2023-02-07	11.200	11.500	11.150	11.500	11.076	16,201
2023-02-06	11.000	11.350	11.000	11.200	10.787	5,001
2023-02-03	11.100	11.550	11.050	11.300	10.883	21,503
2023-02-02	11.550	11.550	11.550	11.550	11.124	1
2023-02-01	11.550	11.550	11.300	11.550	11.124	6,501
2023-01-31	11.550	11.600	11.500	11.550	11.124	22,837
2023-01-30	12.100	12.100	12.100	12.100	11.654	1
2023-01-17	12.100	12.100	12.100	12.100	11.654	1
2023-01-16	12.100	12.100	12.100	12.100	11.654	0
2023-01-13	12.100	12.100	12.100	12.100	11.654	0
2023-01-12	11.550	12.100	11.550	12.100	11.654	2,001
2023-01-11	12.000	12.000	12.000	12.000	11.558	0
2023-01-10	12.000	12.000	12.000	12.000	11.558	0
2023-01-09	12.000	12.000	12.000	12.000	11.558	6,000
2023-01-06	11.900	11.900	11.900	11.900	11.461	40
2023-01-05	11.850	11.850	11.850	11.850	11.413	2,000
2023-01-04	11.850	11.850	11.850	11.850	11.413	1,000
2023-01-03	11.850	11.850	11.850	11.850	11.413	0
2022-12-30	11.850	11.850	11.850	11.850	11.413	0
2022-12-29	11.850	11.850	11.850	11.850	11.413	0
2022-12-28	11.850	11.850	11.850	11.850	11.413	1
2022-12-27	11.800	11.800	11.800	11.800	11.365	1
2022-12-26	11.450	11.800	11.450	11.800	11.365	3,001
2022-12-23	11.750	11.750	11.750	11.750	11.317	1,200
2022-12-22	11.700	11.750	11.700	11.750	11.317	6,003
2022-12-21	11.750	11.750	11.700	11.700	11.269	1,750
2022-12-20	11.650	11.900	11.650	11.800	11.365	15,151
2022-12-19	11.800	12.100	11.550	12.000	11.558	9,055
2022-12-16	12.500	12.500	11.950	12.100	11.654	24,004
2022-12-15	12.500	12.550	12.400	12.500	12.039	10,002
2022-12-14	12.500	12.500	12.500	12.500	12.039	1
2022-12-13	12.500	12.500	12.500	12.500	12.039	1
2022-12-12	12.300	12.500	12.300	12.500	12.039	9,002
2022-12-09	12.000	12.250	12.000	12.250	11.798	2,001
2022-12-08	12.300	12.300	12.000	12.300	11.847	2,002
2022-12-07	12.050	12.300	12.050	12.300	11.847	301
2022-12-06	12.300	12.300	12.300	12.300	11.847	0
2022-12-05	12.300	12.300	12.300	12.300	11.847	1,001
2022-12-02	12.150	12.250	12.100	12.100	11.654	15,834
2022-12-01	12.000	12.150	12.000	12.150	11.702	15,001
2022-11-30	12.000	12.000	12.000	12.000	11.558	1
2022-11-29	12.000	12.000	11.900	12.000	11.558	2,035
2022-11-28	11.950	11.950	11.950	11.950	11.509	0
2022-11-25	11.950	11.950	11.950	11.950	11.509	5,000
2022-11-24	11.950	12.000	11.900	11.950	11.509	9,600
2022-11-23	12.250	12.250	11.650	11.700	11.269	27,505
2022-11-22	11.800	12.250	11.800	12.250	11.798	10
2022-11-21	12.250	12.250	12.250	12.250	11.798	1,000
2022-11-18	12.350	12.350	12.350	12.350	11.895	1
2022-11-17	12.350	12.350	11.800	12.350	11.895	62
2022-11-16	11.900	12.350	11.900	12.350	11.895	1,502
2022-11-15	12.400	12.400	11.900	12.300	11.847	6,004
2022-11-14	12.400	12.400	12.400	12.400	11.943	1
2022-11-11	12.400	12.400	12.400	12.400	11.943	1
2022-11-10	12.400	12.400	12.300	12.400	11.943	1,502
2022-11-09	12.750	12.750	12.300	12.400	11.943	7,904
2022-11-08	12.750	12.750	12.750	12.750	12.280	1
2022-11-07	12.300	12.750	12.300	12.750	12.280	51
2022-11-04	12.800	12.800	12.800	12.800	12.328	0

← NewerPage 16 of 21 · 1,221 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.