Joy Industrial Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	17.300	17.350	16.850	17.350	16.073	5,002
2022-02-14	17.450	17.450	17.000	17.350	16.073	5,116
2022-02-11	18.000	18.000	17.250	17.350	16.073	61,646
2022-02-10	18.100	18.100	17.500	18.050	16.721	8,040
2022-02-09	18.100	18.100	18.100	18.100	16.767	7,836
2022-02-08	18.100	18.100	17.550	18.100	16.767	17,168
2022-02-07	18.000	18.100	17.900	18.100	16.767	34,001
2022-01-26	17.950	17.950	17.950	17.950	16.628	4,001
2022-01-25	17.800	17.800	17.200	17.800	16.489	2,001
2022-01-24	17.750	17.750	17.750	17.750	16.443	3,001
2022-01-21	17.900	17.900	17.150	17.500	16.212	4,995
2022-01-20	17.700	17.900	17.700	17.900	16.582	2
2022-01-19	17.950	17.950	17.100	17.700	16.397	19,444
2022-01-18	18.000	18.000	17.150	17.900	16.582	7,894
2022-01-17	18.000	18.000	17.900	17.900	16.582	1,001
2022-01-14	18.000	18.000	17.400	17.950	16.628	4,033
2022-01-13	18.000	18.000	17.400	18.000	16.675	2,002
2022-01-12	18.000	18.000	17.400	18.000	16.675	2,002
2022-01-11	18.050	18.050	17.800	18.000	16.675	9,002
2022-01-10	17.900	18.100	17.200	18.050	16.721	64,810
2022-01-07	18.000	18.000	17.250	18.000	16.675	905
2022-01-06	18.000	18.000	18.000	18.000	16.675	1
2022-01-05	18.000	18.000	18.000	18.000	16.675	2,001
2022-01-04	18.200	18.200	17.200	18.000	16.675	94,849
2022-01-03	18.150	18.150	17.600	18.100	16.767	27,871
2021-12-30	17.500	18.150	17.500	18.150	16.814	26,305
2021-12-29	18.050	18.100	17.500	18.000	16.675	49,330
2021-12-28	18.100	18.100	17.550	18.100	16.767	21,004
2021-12-27	18.100	18.100	17.600	18.000	16.675	3,003
2021-12-24	18.100	18.100	17.600	18.100	16.767	19,007
2021-12-23	18.100	18.100	17.600	18.100	16.767	6,004
2021-12-22	18.100	18.100	17.600	18.100	16.767	6,002
2021-12-21	18.100	18.100	17.600	18.100	16.767	2,003
2021-12-20	18.100	18.100	18.100	18.100	16.767	1,001
2021-12-17	18.100	18.100	18.100	18.100	16.767	1
2021-12-16	18.100	18.100	17.650	18.100	16.767	8,303
2021-12-15	18.150	18.150	18.150	18.150	16.814	0
2021-12-14	18.150	18.150	18.150	18.150	16.814	1
2021-12-13	18.100	18.100	17.750	18.100	16.767	4,002
2021-12-10	17.650	18.000	17.650	18.000	16.675	13,237
2021-12-09	18.000	18.000	18.000	18.000	16.675	2,134
2021-12-08	18.000	18.000	17.650	18.000	16.675	2,051
2021-12-07	18.000	18.000	17.750	18.000	16.675	19,003
2021-12-06	18.000	18.000	17.700	18.000	16.675	15,003
2021-12-03	18.000	18.000	18.000	18.000	16.675	2,001
2021-12-02	17.900	18.000	17.800	17.950	16.628	9,013
2021-12-01	17.800	17.900	17.650	17.900	16.582	10,009
2021-11-30	17.750	17.800	17.450	17.800	16.489	7,004
2021-11-29	17.600	17.800	17.300	17.800	16.489	67,506
2021-11-26	18.100	18.100	17.550	17.950	16.628	42,526
2021-11-25	18.200	18.250	17.900	18.200	16.860	18,002
2021-11-24	17.800	18.200	17.350	18.200	16.860	24,008
2021-11-23	17.650	17.800	17.300	17.800	16.489	37,279
2021-11-22	17.650	17.650	17.350	17.650	16.351	37,106
2021-11-19	17.650	17.700	17.150	17.650	16.351	9,114
2021-11-18	17.650	17.650	17.400	17.650	16.351	6,000
2021-11-17	17.600	17.600	17.200	17.600	16.304	11,003
2021-11-16	17.200	17.600	17.200	17.350	16.073	21,256
2021-11-15	17.400	17.500	17.000	17.500	16.212	41,012
2021-11-12	16.650	17.300	16.650	17.300	16.026	34,258

← NewerPage 20 of 21 · 1,221 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.