Joy Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	14.200	14.200	13.750	14.200	13.155	2,020
2022-08-08	14.200	14.200	14.200	14.200	13.155	10
2022-08-05	13.700	14.200	13.700	14.200	13.155	26,310
2022-08-04	13.700	13.700	13.700	13.700	12.691	101
2022-08-03	14.250	14.250	13.150	13.700	12.691	69,497
2022-08-02	14.250	14.250	14.100	14.250	13.201	1,350
2022-08-01	14.200	14.200	14.200	14.200	13.155	3,120
2022-07-29	14.050	14.200	14.050	14.200	13.155	200
2022-07-28	14.000	14.050	14.000	14.050	13.016	658
2022-07-27	14.650	14.650	13.550	13.950	12.923	39,851
2022-07-26	14.850	14.850	14.100	14.600	13.525	70,608
2022-07-25	16.550	16.550	14.000	14.550	13.479	254,745
2022-07-22	16.450	17.400	16.450	17.100	15.841	42,543
2022-07-21	16.400	16.800	15.750	16.800	15.563	61,556
2022-07-20	16.400	16.400	15.750	16.400	15.193	2,003
2022-07-19	16.000	16.500	16.000	16.300	15.100	24,590
2022-07-18	16.900	16.900	16.200	16.300	15.100	79,669
2022-07-15	16.900	16.900	16.300	16.900	15.656	18,004
2022-07-14	16.900	16.900	16.300	16.900	15.656	2,013
2022-07-13	16.900	16.900	16.350	16.850	15.609	6,004
2022-07-12	16.900	16.900	16.650	16.900	15.656	16,003
2022-07-11	16.900	16.950	16.700	16.900	15.656	21,063
2022-07-08	17.000	17.000	16.500	16.600	15.378	13,978
2022-07-07	17.750	17.750	16.500	17.000	15.748	62,272
2022-07-06	18.050	18.050	17.500	17.750	16.443	106,058
2022-07-05	16.950	18.600	16.600	18.600	17.231	220,351
2022-07-04	15.700	17.450	15.500	16.650	15.424	186,869
2022-07-01	15.000	15.750	14.800	15.250	14.127	88,682
2022-06-30	15.000	15.000	14.800	14.950	13.849	14,354
2022-06-29	15.000	15.000	14.900	14.950	13.849	5,002
2022-06-28	14.650	15.000	14.650	15.000	13.896	29,012
2022-06-27	14.700	14.700	14.400	14.700	13.618	16,003
2022-06-24	14.550	15.100	14.200	14.650	13.571	40,330
2022-06-23	14.500	15.100	14.500	14.700	13.618	46,201
2022-06-22	14.500	14.500	14.500	14.500	13.432	1
2022-06-21	14.100	14.500	14.000	14.450	13.386	15,002
2022-06-20	14.350	14.550	14.300	14.550	13.479	12,003
2022-06-17	14.350	14.350	14.300	14.300	13.247	5,001
2022-06-16	14.250	14.300	14.150	14.300	13.247	6,089
2022-06-15	14.100	14.200	14.100	14.200	13.155	7,001
2022-06-14	14.350	14.350	13.900	14.100	13.062	19,303
2022-06-13	14.200	14.200	14.200	14.200	13.155	5,451
2022-06-10	14.200	14.200	13.600	14.200	13.155	11,283
2022-06-09	14.200	14.200	13.600	14.100	13.062	17,002
2022-06-08	14.200	14.200	14.200	14.200	13.155	1
2022-06-07	14.100	14.200	13.900	14.200	13.155	11,001
2022-06-06	14.200	14.200	14.200	14.200	13.155	1,001
2022-06-02	14.200	14.200	13.950	14.150	13.108	22,012
2022-06-01	14.800	14.800	13.600	14.200	13.155	22,003
2022-05-31	14.800	14.800	14.150	14.800	13.710	10,002
2022-05-30	14.750	14.800	14.750	14.800	13.710	2
2022-05-27	14.650	14.700	14.150	14.700	13.618	11,173
2022-05-26	13.750	14.500	13.700	14.500	13.432	38,004
2022-05-25	13.600	13.750	13.600	13.750	12.738	2,502
2022-05-24	13.600	13.600	13.600	13.600	12.599	501
2022-05-23	13.450	13.600	13.450	13.600	12.599	14,003
2022-05-20	13.450	13.450	13.450	13.450	12.460	1
2022-05-19	13.450	13.450	13.000	13.450	12.460	9,003
2022-05-18	13.450	13.450	13.450	13.450	12.460	1
2022-05-17	13.500	13.500	13.100	13.500	12.506	11,058

← NewerPage 18 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.