Joy Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	13.550	13.550	13.100	13.550	12.552	31,002
2022-05-13	13.400	13.500	13.300	13.500	12.506	40,109
2022-05-12	13.500	13.800	13.100	13.200	12.228	45,018
2022-05-11	13.400	13.500	13.150	13.500	12.506	32,066
2022-05-10	13.500	13.500	13.000	13.400	12.413	9,004
2022-05-09	13.500	13.500	13.500	13.500	12.506	1
2022-05-06	13.300	13.500	13.300	13.500	12.506	7,001
2022-05-05	13.400	13.500	13.400	13.500	12.506	36,703
2022-05-04	13.400	13.400	13.300	13.400	12.413	14,203
2022-05-03	14.000	14.000	13.300	13.350	12.367	34,503
2022-04-29	14.600	14.600	12.850	13.800	12.784	122,164
2022-04-28	14.650	14.650	14.650	14.650	13.571	1
2022-04-27	14.650	14.650	14.500	14.600	13.525	25,001
2022-04-26	15.250	15.250	15.250	15.250	14.127	1
2022-04-25	15.250	15.250	15.250	15.250	14.127	0
2022-04-22	15.250	15.250	15.250	15.250	14.127	1
2022-04-21	15.250	15.250	15.250	15.250	14.127	1
2022-04-20	15.050	15.250	15.050	15.250	14.127	4,022
2022-04-19	15.050	15.050	15.050	15.050	13.942	3,001
2022-04-18	15.050	15.050	14.700	15.050	13.942	2,061
2022-04-15	15.050	15.050	15.050	15.050	13.942	2
2022-04-14	15.100	15.100	15.100	15.100	13.988	0
2022-04-13	15.150	15.150	15.100	15.100	13.988	1,001
2022-04-12	15.150	15.150	15.050	15.150	14.035	2,002
2022-04-11	15.150	15.150	14.700	15.100	13.988	5,156
2022-04-08	15.150	15.150	15.100	15.100	13.988	1,001
2022-04-07	15.150	15.150	15.150	15.150	14.035	0
2022-04-06	15.150	15.150	15.150	15.150	14.035	1,001
2022-04-01	14.850	15.150	14.750	15.150	14.035	19,004
2022-03-31	14.850	14.850	14.850	14.850	13.757	1
2022-03-30	14.850	14.850	14.850	14.850	13.757	1
2022-03-29	14.700	14.850	14.400	14.850	13.757	1,002
2022-03-28	14.400	14.700	14.250	14.700	13.618	64,003
2022-03-25	15.000	15.000	15.000	15.000	13.896	0
2022-03-24	15.000	15.000	15.000	15.000	13.896	1
2022-03-23	15.000	15.000	14.350	15.000	13.896	5,003
2022-03-22	14.950	14.950	14.950	14.950	13.849	1
2022-03-21	15.000	15.250	14.500	14.650	13.571	48,147
2022-03-18	15.250	15.250	15.000	15.250	14.127	12,001
2022-03-17	15.100	15.200	15.100	15.200	14.081	5,002
2022-03-16	15.150	15.150	14.600	15.150	14.035	2,002
2022-03-15	15.000	15.000	15.000	15.000	13.896	5,000
2022-03-14	15.150	15.150	14.600	15.000	13.896	28,025
2022-03-11	15.250	15.250	14.600	14.900	13.803	13,114
2022-03-10	15.250	15.250	14.850	15.250	14.127	11,702
2022-03-09	15.700	15.700	15.000	15.250	14.127	56,840
2022-03-08	16.150	16.150	15.400	15.750	14.590	64,007
2022-03-07	16.350	16.450	15.900	15.900	14.729	24,463
2022-03-04	16.950	16.950	16.150	16.350	15.146	35,725
2022-03-03	17.200	17.200	16.450	16.600	15.378	24,690
2022-03-02	17.200	17.200	17.200	17.200	15.934	1
2022-03-01	17.200	17.200	16.550	17.200	15.934	1,003
2022-02-25	17.300	17.300	16.800	17.200	15.934	16,500
2022-02-24	16.550	17.300	16.550	17.300	16.026	11,000
2022-02-23	17.300	17.300	17.300	17.300	16.026	42
2022-02-22	17.300	17.300	17.300	17.300	16.026	2,001
2022-02-21	17.300	17.300	16.550	17.300	16.026	32,309
2022-02-18	17.300	17.300	16.550	17.300	16.026	11,215
2022-02-17	17.300	17.300	17.300	17.300	16.026	3,001
2022-02-16	17.350	17.350	16.700	17.300	16.026	38,003

← NewerPage 19 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.