Joy Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	9.940	9.940	9.940	9.940	9.940	0
2025-02-03	9.900	9.940	9.600	9.940	9.940	40,003
2025-01-22	9.600	9.600	9.500	9.550	9.550	25,000
2025-01-21	9.600	9.600	9.500	9.550	9.550	9,348
2025-01-20	9.950	9.950	9.850	9.900	9.900	30,000
2025-01-17	9.900	9.900	9.750	9.800	9.800	31,000
2025-01-16	9.800	9.950	9.800	9.800	9.800	24,144
2025-01-15	9.550	9.940	9.550	9.940	9.940	40,001
2025-01-14	9.550	9.600	9.400	9.500	9.500	63,000
2025-01-13	9.350	9.430	9.350	9.350	9.350	18,000
2025-01-10	9.150	9.300	9.100	9.300	9.300	17,000
2025-01-09	9.000	9.000	9.000	9.000	9.000	0
2025-01-08	9.050	9.050	9.000	9.000	9.000	5,100
2025-01-07	9.010	9.010	9.010	9.010	9.010	3,000
2025-01-06	9.100	9.150	8.610	9.100	9.100	104,299
2025-01-03	9.500	9.520	9.050	9.400	9.400	44,550
2025-01-02	9.600	9.600	9.600	9.600	9.600	0
2024-12-31	9.550	9.600	9.500	9.600	9.600	43,500
2024-12-30	9.760	9.900	9.700	9.750	9.750	20,350
2024-12-27	9.700	9.930	9.550	9.700	9.700	70,051
2024-12-26	9.700	9.930	9.600	9.700	9.700	41,050
2024-12-25	9.800	9.800	9.800	9.800	9.800	0
2024-12-24	9.850	9.950	9.800	9.800	9.800	24,300
2024-12-23	9.600	9.930	9.600	9.930	9.930	9,000
2024-12-20	9.800	9.920	9.800	9.890	9.890	20,000
2024-12-19	9.930	9.930	9.850	9.900	9.900	20,000
2024-12-18	9.900	9.900	9.900	9.900	9.900	0
2024-12-17	9.900	9.900	9.900	9.900	9.900	7,000
2024-12-16	9.900	9.900	9.550	9.800	9.800	30,000
2024-12-13	9.850	9.950	9.850	9.950	9.950	15,000
2024-12-12	10.000	10.000	10.000	10.000	10.000	1,000
2024-12-11	9.850	9.850	9.850	9.850	9.850	0
2024-12-10	9.900	9.950	9.850	9.850	9.850	23,000
2024-12-09	9.800	9.950	9.800	9.800	9.800	13,000
2024-12-06	9.850	9.850	9.850	9.850	9.850	10,000
2024-12-05	9.900	9.900	9.800	9.800	9.800	10,000
2024-12-04	9.950	9.950	9.950	9.950	9.950	5,000
2024-12-03	9.700	9.750	9.700	9.750	9.750	10,000
2024-12-02	9.700	9.750	9.700	9.700	9.700	30,000
2024-11-29	9.700	9.780	9.700	9.780	9.780	10,000
2024-11-28	9.700	9.700	9.700	9.700	9.700	2,265
2024-11-27	9.700	9.750	9.650	9.750	9.750	20,000
2024-11-26	9.900	10.000	9.800	10.000	10.000	18,015
2024-11-25	9.800	9.800	9.800	9.800	9.800	2,000
2024-11-22	9.900	9.900	9.900	9.900	9.900	0
2024-11-21	9.900	9.900	9.900	9.900	9.900	0
2024-11-20	9.600	9.900	9.550	9.900	9.900	45,000
2024-11-19	9.900	9.950	9.660	9.800	9.800	51,000
2024-11-18	9.900	9.900	9.700	9.800	9.800	50,050
2024-11-15	9.950	9.950	9.950	9.950	9.950	5,000
2024-11-14	9.950	10.000	9.900	10.000	10.000	12,100
2024-11-13	9.900	9.950	9.840	9.900	9.900	38,083
2024-11-12	9.900	10.100	9.900	10.100	10.100	6,000
2024-11-11	10.100	10.100	10.100	10.100	10.100	1,000
2024-11-08	10.200	10.200	10.200	10.200	10.200	50
2024-11-07	10.250	10.250	10.250	10.250	10.250	1
2024-11-06	10.150	10.150	10.050	10.100	10.100	19,000
2024-11-05	10.300	10.300	10.100	10.150	10.150	50,120
2024-11-04	10.200	10.250	10.200	10.250	10.250	10,000
2024-11-01	10.150	10.150	10.150	10.150	10.150	0

← NewerPage 8 of 21 · 1,220 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.