Joy Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 10.050 | 10.100 | 9.460 | 9.790 | 9.790 | 82,300 |
| 2026-07-22 | 9.600 | 10.150 | 9.600 | 9.900 | 9.900 | 168,420 |
| 2026-07-21 | 9.500 | 9.780 | 9.070 | 9.350 | 9.350 | 48,690 |
| 2026-07-20 | 9.490 | 9.500 | 9.250 | 9.500 | 9.500 | 6,590 |
| 2026-07-17 | 9.700 | 9.700 | 9.020 | 9.490 | 9.490 | 40,249 |
| 2026-07-16 | 9.780 | 10.100 | 9.700 | 9.950 | 9.950 | 112,357 |
| 2026-07-15 | 9.140 | 9.570 | 9.110 | 9.570 | 9.570 | 41,721 |
| 2026-07-14 | 8.800 | 9.150 | 8.710 | 9.140 | 9.140 | 63,536 |
| 2026-07-13 | 9.450 | 9.450 | 8.600 | 8.750 | 8.750 | 193,026 |
| 2026-07-10 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 0 |
| 2026-07-09 | 9.400 | 9.590 | 9.280 | 9.280 | 9.280 | 86,061 |
| 2026-07-08 | 10.050 | 10.350 | 9.410 | 9.480 | 9.480 | 97,414 |
| 2026-07-07 | 11.600 | 12.000 | 9.870 | 10.050 | 10.050 | 441,859 |
| 2026-07-06 | 9.650 | 13.300 | 9.500 | 11.100 | 11.100 | 1,045,777 |
| 2026-07-03 | 8.000 | 9.690 | 7.900 | 9.550 | 9.550 | 223,115 |
| 2026-07-02 | 7.930 | 7.930 | 7.650 | 7.930 | 7.930 | 8,900 |
| 2026-07-01 | 7.750 | 7.930 | 7.700 | 7.930 | 7.930 | 19,315 |
| 2026-06-30 | 8.050 | 8.120 | 7.800 | 8.050 | 8.050 | 57,045 |
| 2026-06-29 | 8.000 | 8.000 | 7.670 | 8.000 | 8.000 | 21,125 |
| 2026-06-26 | 8.000 | 8.000 | 7.610 | 7.900 | 7.900 | 3,010 |
| 2026-06-25 | 7.900 | 8.000 | 7.600 | 8.000 | 8.000 | 49,175 |
| 2026-06-24 | 8.010 | 8.150 | 7.910 | 8.150 | 8.150 | 36,015 |
| 2026-06-23 | 8.010 | 8.300 | 7.890 | 8.010 | 8.010 | 87,830 |
| 2026-06-22 | 8.310 | 8.320 | 8.010 | 8.300 | 8.300 | 21,697 |
| 2026-06-18 | 7.930 | 8.310 | 7.900 | 8.310 | 8.310 | 23,005 |
| 2026-06-17 | 8.080 | 8.310 | 7.950 | 8.310 | 8.310 | 55,025 |
| 2026-06-16 | 8.110 | 8.420 | 7.750 | 8.420 | 8.420 | 104,655 |
| 2026-06-15 | 8.430 | 8.600 | 8.000 | 8.420 | 8.420 | 105,661 |
| 2026-06-12 | 8.600 | 8.600 | 8.220 | 8.430 | 8.430 | 15,005 |
| 2026-06-11 | 8.370 | 9.100 | 8.360 | 8.500 | 8.500 | 104,644 |
| 2026-06-10 | 7.950 | 8.210 | 7.860 | 8.050 | 8.050 | 49,200 |
| 2026-06-09 | 7.920 | 8.150 | 7.860 | 8.150 | 8.150 | 11,000 |
| 2026-06-08 | 7.900 | 8.210 | 7.900 | 7.930 | 7.930 | 7,822 |
| 2026-06-05 | 8.310 | 8.310 | 7.920 | 8.300 | 8.300 | 8,419 |
| 2026-06-04 | 8.020 | 8.260 | 8.020 | 8.200 | 8.200 | 12,000 |
| 2026-06-03 | 7.900 | 8.260 | 7.900 | 8.100 | 8.100 | 11,000 |
| 2026-06-02 | 7.970 | 8.000 | 7.660 | 8.000 | 8.000 | 61,504 |
| 2026-06-01 | 8.000 | 8.230 | 7.980 | 8.100 | 8.100 | 29,300 |
| 2026-05-29 | 8.060 | 8.310 | 8.060 | 8.310 | 8.310 | 4,900 |
| 2026-05-28 | 8.210 | 8.350 | 8.060 | 8.200 | 8.200 | 10,355 |
| 2026-05-27 | 8.320 | 8.640 | 8.220 | 8.320 | 8.320 | 39,411 |
| 2026-05-26 | 8.320 | 8.530 | 8.300 | 8.530 | 8.530 | 30,500 |
| 2026-05-25 | 9.080 | 9.330 | 8.500 | 8.550 | 8.550 | 87,623 |
| 2026-05-22 | 9.550 | 9.550 | 8.890 | 9.330 | 9.330 | 43,936 |
| 2026-05-21 | 9.940 | 9.940 | 9.450 | 9.550 | 9.550 | 10,061 |
| 2026-05-20 | 9.890 | 9.950 | 9.450 | 9.940 | 9.940 | 43,282 |
| 2026-05-19 | 8.800 | 9.890 | 8.800 | 9.890 | 9.890 | 59,515 |
| 2026-05-18 | 8.700 | 9.080 | 8.700 | 8.800 | 8.800 | 18,340 |
| 2026-05-15 | 9.090 | 9.200 | 8.650 | 8.900 | 8.900 | 28,573 |
| 2026-05-14 | 9.440 | 9.440 | 8.750 | 9.000 | 9.000 | 40,483 |
| 2026-05-13 | 9.470 | 9.520 | 9.050 | 9.440 | 9.440 | 20,235 |
| 2026-05-12 | 9.200 | 9.470 | 9.000 | 9.460 | 9.460 | 52,889 |
| 2026-05-11 | 9.000 | 9.520 | 8.880 | 9.200 | 9.200 | 187,020 |
| 2026-05-08 | 9.300 | 9.300 | 8.650 | 9.000 | 9.000 | 29,983 |
| 2026-05-07 | 9.420 | 9.420 | 8.950 | 9.300 | 9.300 | 15,580 |
| 2026-05-06 | 9.740 | 9.740 | 9.020 | 9.350 | 9.350 | 26,110 |
| 2026-05-05 | 9.500 | 9.740 | 9.270 | 9.740 | 9.740 | 33,258 |
| 2026-05-04 | 9.600 | 9.840 | 9.200 | 9.350 | 9.350 | 227,238 |
| 2026-04-30 | 10.350 | 10.350 | 9.600 | 10.100 | 10.100 | 41,317 |
| 2026-04-29 | 10.650 | 10.800 | 9.970 | 9.970 | 9.970 | 98,164 |
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.