Joy Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 10.650 | 10.800 | 9.970 | 9.970 | 9.970 | 98,164 |
| 2026-04-28 | 9.800 | 10.600 | 9.770 | 10.600 | 10.600 | 137,860 |
| 2026-04-27 | 11.100 | 11.100 | 9.420 | 9.420 | 9.420 | 203,072 |
| 2026-04-24 | 12.400 | 12.400 | 10.450 | 10.600 | 10.600 | 315,803 |
| 2026-04-23 | 14.450 | 15.500 | 9.750 | 12.700 | 12.700 | 1,495,572 |
| 2026-04-22 | 9.100 | 15.500 | 8.550 | 15.200 | 15.200 | 1,616,799 |
| 2026-04-21 | 8.620 | 9.900 | 8.250 | 9.300 | 9.300 | 267,720 |
| 2026-04-20 | 8.500 | 8.810 | 8.010 | 8.610 | 8.610 | 164,232 |
| 2026-04-17 | 8.030 | 8.800 | 8.030 | 8.650 | 8.650 | 198,732 |
| 2026-04-16 | 7.770 | 8.100 | 7.700 | 7.800 | 7.800 | 64,030 |
| 2026-04-15 | 7.770 | 8.100 | 7.770 | 7.770 | 7.770 | 6,000 |
| 2026-04-14 | 8.100 | 8.100 | 7.770 | 7.770 | 7.770 | 1,010 |
| 2026-04-13 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 5,000 |
| 2026-04-10 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 1,000 |
| 2026-04-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,000 |
| 2026-04-08 | 7.860 | 7.940 | 7.860 | 7.900 | 7.900 | 20,000 |
| 2026-04-07 | 7.550 | 7.860 | 7.550 | 7.860 | 7.860 | 14,120 |
| 2026-04-02 | 7.630 | 7.700 | 7.630 | 7.700 | 7.700 | 11,000 |
| 2026-04-01 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 1,000 |
| 2026-03-31 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 3,000 |
| 2026-03-30 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 4,000 |
| 2026-03-27 | 8.000 | 8.000 | 7.770 | 7.770 | 7.770 | 10,561 |
| 2026-03-26 | 8.050 | 8.260 | 7.770 | 8.060 | 8.060 | 74,169 |
| 2026-03-25 | 8.030 | 8.030 | 7.770 | 7.770 | 7.770 | 2,050 |
| 2026-03-24 | 8.030 | 8.050 | 8.000 | 8.050 | 8.050 | 11,000 |
| 2026-03-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 5,000 |
| 2026-03-20 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 2,000 |
| 2026-03-19 | 8.100 | 8.100 | 7.770 | 7.770 | 7.770 | 3,010 |
| 2026-03-18 | 7.800 | 8.070 | 7.800 | 8.070 | 8.070 | 5,010 |
| 2026-03-17 | 7.800 | 8.070 | 7.800 | 8.070 | 8.070 | 7,010 |
| 2026-03-16 | 7.670 | 7.900 | 7.670 | 7.900 | 7.900 | 7,600 |
| 2026-03-13 | 7.750 | 7.830 | 7.750 | 7.830 | 7.830 | 10,000 |
| 2026-03-12 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 2,000 |
| 2026-03-11 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 1,100 |
| 2026-03-10 | 7.830 | 7.830 | 7.700 | 7.750 | 7.750 | 7,000 |
| 2026-03-09 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 2,000 |
| 2026-03-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 5,000 |
| 2026-03-05 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 4,000 |
| 2026-03-04 | 7.790 | 7.830 | 7.700 | 7.800 | 7.800 | 18,000 |
| 2026-03-03 | 8.190 | 8.190 | 7.850 | 8.000 | 8.000 | 9,027 |
| 2026-03-02 | 8.050 | 8.100 | 8.050 | 8.100 | 8.100 | 6,000 |
| 2026-02-26 | 8.000 | 8.130 | 7.970 | 8.050 | 8.050 | 19,000 |
| 2026-02-25 | 7.870 | 7.870 | 7.760 | 7.760 | 7.760 | 3,001 |
| 2026-02-24 | 7.770 | 7.930 | 7.750 | 7.930 | 7.930 | 9,009 |
| 2026-02-23 | 7.800 | 7.950 | 7.800 | 7.900 | 7.900 | 11,001 |
| 2026-02-11 | 8.100 | 8.100 | 7.800 | 8.100 | 8.100 | 3,008 |
| 2026-02-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1,013 |
| 2026-02-09 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2026-02-06 | 7.800 | 8.050 | 7.800 | 8.050 | 8.050 | 1,002 |
| 2026-02-05 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 3,500 |
| 2026-02-04 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-02-03 | 8.040 | 8.040 | 8.000 | 8.000 | 8.000 | 2,000 |
| 2026-02-02 | 8.050 | 8.050 | 7.800 | 7.800 | 7.800 | 19,002 |
| 2026-01-30 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 4,501 |
| 2026-01-29 | 7.800 | 7.800 | 7.650 | 7.650 | 7.650 | 4,000 |
| 2026-01-28 | 7.650 | 8.000 | 7.650 | 7.850 | 7.850 | 30,010 |
| 2026-01-27 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 1,000 |
| 2026-01-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,000 |
| 2026-01-23 | 7.570 | 7.600 | 7.570 | 7.600 | 7.600 | 5,263 |
| 2026-01-22 | 7.670 | 7.700 | 7.600 | 7.670 | 7.670 | 16,000 |
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.