Joy Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.800	12.800	12.800	12.800	12.328	0
2022-11-02	12.800	12.800	12.800	12.800	12.328	0
2022-11-01	12.800	12.800	12.800	12.800	12.328	1
2022-10-31	12.850	12.850	12.300	12.800	12.328	1,002
2022-10-28	12.850	12.850	12.850	12.850	12.376	1
2022-10-27	12.350	12.850	12.350	12.850	12.376	41
2022-10-26	12.850	12.850	12.850	12.850	12.376	1
2022-10-25	12.900	12.900	12.500	12.550	12.087	11,003
2022-10-24	12.900	12.900	12.500	12.900	12.424	1,202
2022-10-21	12.550	12.950	12.550	12.850	12.376	10,102
2022-10-20	13.000	13.000	13.000	13.000	12.521	1,001
2022-10-19	13.000	13.000	13.000	13.000	12.521	58
2022-10-18	13.000	13.000	13.000	13.000	12.521	1,100
2022-10-17	13.000	13.100	12.850	13.100	12.136	11,170
2022-10-14	13.100	13.150	13.000	13.100	12.136	13,503
2022-10-13	13.100	13.100	13.050	13.100	12.136	20,750
2022-10-12	13.700	13.700	13.700	13.700	12.691	0
2022-10-11	13.700	13.700	13.700	13.700	12.691	100
2022-10-07	13.700	13.700	13.700	13.700	12.691	1
2022-10-06	13.700	13.700	13.700	13.700	12.691	56
2022-10-05	13.650	13.650	13.650	13.650	12.645	500
2022-10-04	13.650	13.650	13.650	13.650	12.645	1,501
2022-10-03	13.650	13.650	13.050	13.650	12.645	3,001
2022-09-30	13.650	13.650	13.650	13.650	12.645	2,001
2022-09-29	13.650	13.650	13.200	13.650	12.645	5,501
2022-09-28	13.600	14.200	13.500	13.600	12.599	22,002
2022-09-27	14.200	14.200	14.200	14.200	13.155	1,005
2022-09-26	14.200	14.250	13.800	14.250	13.201	18,002
2022-09-23	14.100	14.100	14.100	14.100	13.062	0
2022-09-22	14.100	14.100	14.100	14.100	13.062	0
2022-09-21	14.100	14.100	14.100	14.100	13.062	0
2022-09-20	14.100	14.100	14.100	14.100	13.062	0
2022-09-19	14.100	14.100	14.100	14.100	13.062	0
2022-09-16	14.100	14.100	13.450	14.100	13.062	597
2022-09-15	14.100	14.100	14.100	14.100	13.062	5,700
2022-09-14	13.500	14.150	13.500	14.100	13.062	2,000
2022-09-13	13.450	14.150	13.450	14.150	13.108	41,005
2022-09-12	14.100	14.100	13.450	14.100	13.062	1,041
2022-09-08	14.100	14.100	14.100	14.100	13.062	1
2022-09-07	14.100	14.100	14.100	14.100	13.062	1
2022-09-06	13.600	14.100	13.600	14.100	13.062	4,001
2022-09-05	13.750	13.800	13.650	13.700	12.691	19,233
2022-09-02	13.650	13.650	13.650	13.650	12.645	1
2022-09-01	13.350	13.650	12.950	13.650	12.645	34,082
2022-08-31	13.450	13.450	12.950	13.350	12.367	13,099
2022-08-30	13.000	13.450	12.950	13.450	12.460	52,063
2022-08-29	13.600	13.600	13.600	13.600	12.599	2,000
2022-08-26	13.000	13.600	13.000	13.600	12.599	3,662
2022-08-25	13.600	13.600	13.600	13.600	12.599	1
2022-08-24	13.600	13.600	13.600	13.600	12.599	100
2022-08-23	13.600	13.600	13.600	13.600	12.599	1
2022-08-22	13.050	13.600	13.050	13.600	12.599	4,277
2022-08-19	13.600	13.600	13.600	13.600	12.599	1
2022-08-18	13.450	13.600	13.450	13.600	12.599	4,172
2022-08-17	13.600	13.600	13.000	13.200	12.228	34,164
2022-08-16	13.550	13.550	13.550	13.550	12.552	2,001
2022-08-15	13.500	13.500	13.150	13.500	12.506	4,002
2022-08-12	13.600	13.600	13.200	13.600	12.599	8,669
2022-08-11	13.550	13.550	13.550	13.550	12.552	2,201
2022-08-10	13.750	13.750	13.200	13.550	12.552	32,237

← NewerPage 17 of 21 · 1,215 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.