Joy Industrial Co., Ltd. (TPEX:4559)
Taiwan · Delayed Price · Currency is TWD 7.67
-0.33 (-4.13%)
Jan 22, 2026, 1:52 PM CST
Joy Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.67 | 7.70 | 7.60 | 7.67 | 7.67 | -4.13% | 16,000 |
| Jan 21, 2026 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 1.27% | 1,001 |
| Jan 20, 2026 | 7.60 | 7.94 | 7.57 | 7.90 | 7.90 | 3.27% | 34,026 |
| Jan 19, 2026 | 8.50 | 8.50 | 7.57 | 7.65 | 7.65 | -10.00% | 112,285 |
| Jan 16, 2026 | 6.98 | 8.50 | 6.95 | 8.50 | 8.50 | 22.66% | 125,978 |
| Jan 14, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.14% | 1,000 |
| Jan 13, 2026 | 6.92 | 6.92 | 6.70 | 6.92 | 6.92 | - | 8,001 |
| Jan 12, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.29% | 500 |
| Jan 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 1,000 |
| Jan 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 2,000 |
| Jan 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 2,000 |
| Jan 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 5,000 |
| Dec 30, 2025 | 6.80 | 6.93 | 6.75 | 6.80 | 6.80 | -0.58% | 15,300 |
| Dec 23, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 3,000 |
| Dec 22, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -2.29% | 1,000 |
| Dec 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 3,000 |
| Dec 16, 2025 | 7.19 | 7.19 | 6.90 | 7.00 | 7.00 | 1.45% | 12,000 |
| Dec 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,000 |
| Dec 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,000 |
| Dec 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 1,000 |
| Dec 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 4,500 |
| Dec 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 3,100 |
| Dec 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,000 |
| Dec 3, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 6,000 |
| Dec 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 3,000 |
| Dec 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1,000 |
| Nov 27, 2025 | 7.19 | 7.19 | 6.95 | 6.95 | 6.95 | -3.34% | 1,001 |
| Nov 26, 2025 | 6.95 | 7.19 | 6.95 | 7.19 | 7.19 | 3.45% | 5,000 |
| Nov 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 10 |
| Nov 20, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -0.71% | 4,000 |
| Nov 19, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 0.71% | 7,000 |
| Nov 18, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 4.48% | 10,000 |
| Nov 17, 2025 | 6.98 | 6.98 | 6.70 | 6.70 | 6.70 | -4.01% | 3,348 |
| Nov 13, 2025 | 6.80 | 6.98 | 6.70 | 6.98 | 6.98 | 2.65% | 18,500 |
| Nov 12, 2025 | 6.70 | 6.94 | 6.65 | 6.80 | 6.80 | -2.86% | 56,010 |
| Nov 11, 2025 | 6.88 | 7.00 | 6.65 | 7.00 | 7.00 | -3.05% | 30,739 |
| Nov 5, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 1,000 |
| Nov 4, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 500 |
| Oct 31, 2025 | 7.22 | 7.22 | 6.88 | 7.22 | 7.22 | - | 2,500 |
| Oct 28, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 3.14% | 2,000 |
| Oct 27, 2025 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | - | 3,000 |
| Oct 22, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | 10,000 |
| Oct 21, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 4,000 |
| Oct 20, 2025 | 7.03 | 7.03 | 7.00 | 7.00 | 7.00 | -0.43% | 11,000 |
| Oct 16, 2025 | 6.82 | 7.03 | 6.82 | 7.03 | 7.03 | 3.08% | 1,002 |
| Oct 15, 2025 | 7.05 | 7.05 | 6.82 | 6.82 | 6.82 | -2.57% | 2,000 |
| Oct 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | 1,000 |
| Oct 3, 2025 | 6.91 | 6.91 | 6.85 | 6.85 | 6.85 | -0.72% | 7,000 |
| Oct 2, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 11,000 |
| Oct 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.58% | 2,000 |