Joy Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-10-22 | 7.100 | 7.100 | 7.000 | 7.000 | 7.000 | 10,000 |
| 2025-10-21 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 4,000 |
| 2025-10-20 | 7.030 | 7.030 | 7.000 | 7.000 | 7.000 | 11,000 |
| 2025-10-17 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 0 |
| 2025-10-16 | 6.820 | 7.030 | 6.820 | 7.030 | 7.030 | 1,002 |
| 2025-10-15 | 7.050 | 7.050 | 6.820 | 6.820 | 6.820 | 2,000 |
| 2025-10-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-10-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2025-10-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,000 |
| 2025-10-08 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-10-07 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2025-10-03 | 6.910 | 6.910 | 6.850 | 6.850 | 6.850 | 7,000 |
| 2025-10-02 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 10,000 |
| 2025-10-01 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 2,000 |
| 2025-09-30 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 2,000 |
| 2025-09-26 | 6.930 | 7.130 | 6.930 | 7.130 | 7.130 | 5,000 |
| 2025-09-25 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 1,000 |
| 2025-09-24 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 1,000 |
| 2025-09-23 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2025-09-22 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2025-09-19 | 7.150 | 7.150 | 6.960 | 6.960 | 6.960 | 2,150 |
| 2025-09-18 | 7.250 | 7.300 | 7.100 | 7.150 | 7.150 | 17,200 |
| 2025-09-17 | 7.150 | 7.260 | 7.100 | 7.260 | 7.260 | 15,301 |
| 2025-09-16 | 7.000 | 7.050 | 6.860 | 7.000 | 7.000 | 14,400 |
| 2025-09-15 | 6.910 | 7.000 | 6.800 | 6.800 | 6.800 | 9,397 |
| 2025-09-12 | 6.680 | 6.910 | 6.600 | 6.910 | 6.910 | 19,010 |
| 2025-09-11 | 7.000 | 7.000 | 6.360 | 6.370 | 6.370 | 46,000 |
| 2025-09-10 | 6.700 | 6.910 | 6.420 | 6.910 | 6.910 | 39,010 |
| 2025-09-09 | 7.030 | 7.030 | 6.700 | 6.870 | 6.870 | 3,000 |
| 2025-09-08 | 6.900 | 7.150 | 6.700 | 6.850 | 6.850 | 37,210 |
| 2025-09-05 | 7.370 | 7.390 | 6.370 | 7.050 | 7.050 | 175,001 |
| 2025-09-04 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 0 |
| 2025-09-03 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 1,000 |
| 2025-09-02 | 7.700 | 7.700 | 7.410 | 7.500 | 7.500 | 26,030 |
| 2025-09-01 | 7.800 | 7.830 | 7.700 | 7.700 | 7.700 | 27,007 |
| 2025-08-29 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 4 |
| 2025-08-28 | 7.650 | 8.030 | 7.440 | 7.730 | 7.730 | 68,552 |
| 2025-08-27 | 7.660 | 8.000 | 7.660 | 8.000 | 8.000 | 6 |
| 2025-08-26 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 500 |
| 2025-08-25 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,001 |
| 2025-08-22 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-08-21 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 3,000 |
| 2025-08-20 | 7.760 | 7.920 | 7.760 | 7.910 | 7.910 | 11,000 |
| 2025-08-19 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2025-08-18 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 2,000 |
| 2025-08-15 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 400 |
| 2025-08-14 | 7.780 | 7.810 | 7.780 | 7.810 | 7.810 | 16,000 |
| 2025-08-13 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 1,000 |
| 2025-08-12 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2025-08-11 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 50 |
| 2025-08-08 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2025-08-07 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2025-08-06 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 1,000 |
| 2025-08-05 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-08-04 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 685 |
| 2025-08-01 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 0 |
| 2025-07-31 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 0 |
| 2025-07-30 | 7.370 | 7.710 | 7.370 | 7.710 | 7.710 | 6,007 |
| 2025-07-29 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 0 |
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.