Joy Industrial Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	8.840	9.000	8.840	8.900	8.900	17,000
2025-04-30	8.840	8.840	8.840	8.840	8.840	100
2025-04-29	8.840	8.840	8.840	8.840	8.840	100
2025-04-28	8.800	8.800	8.800	8.800	8.800	100
2025-04-25	8.840	8.840	8.600	8.750	8.750	6,050
2025-04-24	8.500	8.650	8.500	8.650	8.650	22,000
2025-04-23	8.500	8.500	8.500	8.500	8.500	0
2025-04-22	8.450	8.500	8.450	8.500	8.500	5,100
2025-04-21	8.490	8.550	8.490	8.550	8.550	5,160
2025-04-18	8.890	8.890	8.890	8.890	8.890	0
2025-04-17	8.890	8.890	8.890	8.890	8.890	100
2025-04-16	8.750	8.890	8.710	8.890	8.890	2,300
2025-04-15	8.800	8.890	8.620	8.890	8.890	2,001
2025-04-14	8.730	8.730	8.730	8.730	8.730	0
2025-04-11	8.500	8.730	8.500	8.730	8.730	10,000
2025-04-10	8.500	8.520	8.500	8.520	8.520	8,200
2025-04-09	8.740	8.740	8.030	8.150	8.150	90,000
2025-04-08	8.450	8.650	8.310	8.650	8.650	62,100
2025-04-07	9.410	9.410	8.080	8.450	8.450	162,000
2025-04-02	9.900	9.900	9.800	9.800	9.800	30,000
2025-04-01	9.700	9.800	9.700	9.800	9.800	10,050
2025-03-31	9.700	9.900	9.700	9.850	9.850	21,000
2025-03-28	9.760	9.800	9.760	9.800	9.800	16,000
2025-03-27	10.050	10.050	9.800	10.050	10.050	6,000
2025-03-26	10.050	10.050	9.800	9.800	9.800	4,000
2025-03-25	10.050	10.050	9.900	10.000	10.000	20,000
2025-03-24	10.150	10.150	10.000	10.050	10.050	21,010
2025-03-21	10.100	10.100	10.100	10.100	10.100	0
2025-03-20	10.000	10.100	10.000	10.100	10.100	11,000
2025-03-19	9.720	10.000	9.720	10.000	10.000	320
2025-03-18	9.710	10.000	9.710	10.000	10.000	2,950
2025-03-17	9.980	10.000	9.710	10.000	10.000	23,164
2025-03-14	9.930	9.940	9.720	9.900	9.900	31,100
2025-03-13	9.900	9.900	9.550	9.700	9.700	53,100
2025-03-12	9.650	9.900	9.600	9.750	9.750	44,000
2025-03-11	9.750	9.900	9.700	9.900	9.900	16,070
2025-03-10	9.700	9.780	9.520	9.650	9.650	41,540
2025-03-07	9.670	9.750	9.600	9.750	9.750	21,900
2025-03-06	9.530	9.680	9.210	9.450	9.450	120,856
2025-03-05	10.000	10.000	9.070	9.530	9.530	136,703
2025-03-04	9.850	9.850	9.850	9.850	9.850	1,000
2025-03-03	9.700	9.950	9.700	9.950	9.950	25,051
2025-02-27	9.860	9.860	9.860	9.860	9.860	0
2025-02-26	9.900	9.970	9.800	9.860	9.860	37,550
2025-02-25	9.870	9.870	9.870	9.870	9.870	0
2025-02-24	9.900	9.940	9.800	9.870	9.870	28,050
2025-02-21	9.840	9.940	9.840	9.900	9.900	20,674
2025-02-20	9.850	9.900	9.760	9.850	9.850	24,000
2025-02-19	9.880	9.930	9.850	9.890	9.890	20,000
2025-02-18	9.900	9.950	9.810	9.810	9.810	30,134
2025-02-17	9.880	9.930	9.850	9.850	9.850	10,084
2025-02-14	9.900	9.960	9.800	9.800	9.800	21,000
2025-02-13	10.000	10.000	10.000	10.000	10.000	0
2025-02-12	9.900	10.000	9.900	10.000	10.000	10,050
2025-02-11	9.850	9.850	9.850	9.850	9.850	1,000
2025-02-10	9.900	9.900	9.900	9.900	9.900	0
2025-02-07	9.900	10.000	9.900	9.900	9.900	4,000
2025-02-06	9.950	9.950	9.950	9.950	9.950	6,000
2025-02-05	9.850	9.950	9.850	9.850	9.850	15,000
2025-02-04	9.940	9.940	9.940	9.940	9.940	0

← NewerPage 7 of 21 · 1,219 trading daysOlder →

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.