Joy Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.600 | 7.940 | 7.570 | 7.900 | 7.900 | 34,026 |
| 2026-01-19 | 8.500 | 8.500 | 7.570 | 7.860 | 7.860 | 112,282 |
| 2026-01-16 | 6.980 | 8.500 | 6.950 | 8.500 | 8.500 | 120,963 |
| 2026-01-15 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 0 |
| 2026-01-14 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 1,000 |
| 2026-01-13 | 6.920 | 6.920 | 6.700 | 6.700 | 6.700 | 8,000 |
| 2026-01-12 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 500 |
| 2026-01-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,000 |
| 2026-01-08 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-01-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-01-06 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 2,000 |
| 2026-01-05 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 2,000 |
| 2026-01-02 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 5,000 |
| 2025-12-31 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2025-12-30 | 6.800 | 6.930 | 6.750 | 6.800 | 6.800 | 15,300 |
| 2025-12-29 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2025-12-26 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2025-12-24 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2025-12-23 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 3,000 |
| 2025-12-22 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 1,000 |
| 2025-12-19 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-12-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-12-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3,000 |
| 2025-12-16 | 7.190 | 7.190 | 6.900 | 7.000 | 7.000 | 12,000 |
| 2025-12-15 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2025-12-12 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,000 |
| 2025-12-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,000 |
| 2025-12-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 1,000 |
| 2025-12-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-12-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 4,000 |
| 2025-12-05 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 3,100 |
| 2025-12-04 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2025-12-03 | 6.950 | 7.000 | 6.950 | 7.000 | 7.000 | 6,000 |
| 2025-12-02 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 3,000 |
| 2025-12-01 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 1,000 |
| 2025-11-28 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-11-27 | 7.190 | 7.190 | 6.950 | 6.950 | 6.950 | 1,001 |
| 2025-11-26 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 3,000 |
| 2025-11-25 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-11-24 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 0 |
| 2025-11-21 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 10 |
| 2025-11-20 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1,000 |
| 2025-11-19 | 6.900 | 7.050 | 6.900 | 7.050 | 7.050 | 7,000 |
| 2025-11-18 | 6.980 | 7.000 | 6.980 | 7.000 | 7.000 | 10,000 |
| 2025-11-17 | 6.980 | 6.980 | 6.700 | 6.700 | 6.700 | 3,348 |
| 2025-11-14 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 0 |
| 2025-11-13 | 6.800 | 6.980 | 6.700 | 6.980 | 6.980 | 18,500 |
| 2025-11-12 | 6.700 | 6.940 | 6.650 | 6.800 | 6.800 | 56,010 |
| 2025-11-11 | 6.880 | 7.000 | 6.650 | 7.000 | 7.000 | 30,739 |
| 2025-11-10 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2025-11-07 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2025-11-06 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2025-11-05 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 1,000 |
| 2025-11-04 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 500 |
| 2025-11-03 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2025-10-31 | 7.220 | 7.220 | 6.880 | 7.220 | 7.220 | 2,500 |
| 2025-10-30 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2025-10-29 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2025-10-28 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 2,000 |
| 2025-10-27 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1,000 |
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.