Joy Industrial Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 0 |
| 2025-07-25 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 1,007 |
| 2025-07-24 | 7.330 | 7.650 | 7.320 | 7.590 | 7.590 | 26,000 |
| 2025-07-23 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 2,000 |
| 2025-07-22 | 7.500 | 7.500 | 7.400 | 7.500 | 7.500 | 6,300 |
| 2025-07-21 | 7.700 | 7.700 | 7.370 | 7.600 | 7.600 | 26,200 |
| 2025-07-18 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2025-07-17 | 7.700 | 7.780 | 7.670 | 7.780 | 7.780 | 18,500 |
| 2025-07-16 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 4,000 |
| 2025-07-15 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 10,000 |
| 2025-07-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-07-11 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,000 |
| 2025-07-10 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,000 |
| 2025-07-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,000 |
| 2025-07-08 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-07-07 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2025-07-04 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1,000 |
| 2025-07-03 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-02 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-07-01 | 7.700 | 8.050 | 7.700 | 7.750 | 7.750 | 5,200 |
| 2025-06-30 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 4,000 |
| 2025-06-27 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2025-06-26 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 9,000 |
| 2025-06-25 | 7.750 | 7.800 | 7.670 | 7.800 | 7.800 | 15,275 |
| 2025-06-24 | 7.800 | 7.830 | 7.750 | 7.800 | 7.800 | 19,000 |
| 2025-06-23 | 7.750 | 7.800 | 7.740 | 7.800 | 7.800 | 22,050 |
| 2025-06-20 | 8.100 | 8.100 | 7.750 | 7.750 | 7.750 | 9,005 |
| 2025-06-19 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-06-18 | 7.950 | 8.100 | 7.930 | 8.100 | 8.100 | 13,200 |
| 2025-06-17 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 1,000 |
| 2025-06-16 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 404 |
| 2025-06-13 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2025-06-12 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1,000 |
| 2025-06-11 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 0 |
| 2025-06-10 | 7.950 | 8.140 | 7.950 | 8.140 | 8.140 | 4,200 |
| 2025-06-09 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-06-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 5,000 |
| 2025-06-05 | 8.050 | 8.100 | 8.050 | 8.100 | 8.100 | 12,174 |
| 2025-06-04 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 2,000 |
| 2025-06-03 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-06-02 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2025-05-29 | 8.060 | 8.100 | 8.060 | 8.100 | 8.100 | 8,001 |
| 2025-05-28 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 0 |
| 2025-05-27 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 2,000 |
| 2025-05-26 | 8.050 | 8.350 | 8.050 | 8.350 | 8.350 | 1,010 |
| 2025-05-23 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 2,000 |
| 2025-05-22 | 8.130 | 8.180 | 8.110 | 8.180 | 8.180 | 30,000 |
| 2025-05-21 | 8.900 | 8.900 | 8.400 | 8.400 | 8.400 | 35,500 |
| 2025-05-20 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-05-19 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-05-16 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-05-15 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 0 |
| 2025-05-14 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 100 |
| 2025-05-13 | 8.900 | 8.900 | 8.700 | 8.700 | 8.700 | 6,100 |
| 2025-05-12 | 9.100 | 9.100 | 8.750 | 8.900 | 8.900 | 6,275 |
| 2025-05-09 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 100 |
| 2025-05-08 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-05-07 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-05-06 | 9.000 | 9.000 | 8.950 | 9.000 | 9.000 | 3,055 |
| 2025-05-05 | 8.760 | 9.100 | 8.760 | 9.000 | 9.000 | 4,000 |
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.