Joy Industrial Co., Ltd. (TPEX:4559)
Taiwan · Delayed Price · Currency is TWD 9.00
-0.30 (-3.23%)
May 8, 2026, 1:44 PM CST
Joy Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 9.30 | 9.30 | 8.65 | 9.00 | 9.00 | -3.23% | 29,983 |
| May 7, 2026 | 9.42 | 9.42 | 8.95 | 9.30 | 9.30 | -0.53% | 15,580 |
| May 6, 2026 | 9.74 | 9.74 | 9.02 | 9.35 | 9.35 | -0.53% | 26,110 |
| May 5, 2026 | 9.50 | 9.74 | 9.27 | 9.40 | 9.40 | -1.05% | 36,758 |
| May 4, 2026 | 9.60 | 9.84 | 9.20 | 9.50 | 9.50 | -5.94% | 228,238 |
| Apr 30, 2026 | 10.35 | 10.35 | 9.60 | 10.10 | 10.10 | -0.98% | 42,317 |
| Apr 29, 2026 | 10.65 | 10.80 | 9.97 | 10.20 | 10.20 | -3.77% | 106,167 |
| Apr 28, 2026 | 9.80 | 10.60 | 9.77 | 10.60 | 10.60 | 8.16% | 137,860 |
| Apr 27, 2026 | 11.10 | 11.10 | 9.42 | 9.80 | 9.80 | -7.55% | 208,287 |
| Apr 24, 2026 | 12.40 | 12.40 | 10.45 | 10.60 | 10.60 | -16.54% | 315,803 |
| Apr 23, 2026 | 14.45 | 15.50 | 9.75 | 12.70 | 12.70 | -16.45% | 1,495,572 |
| Apr 22, 2026 | 9.10 | 15.50 | 8.55 | 15.20 | 15.20 | 63.44% | 1,616,799 |
| Apr 21, 2026 | 8.62 | 9.90 | 8.25 | 9.30 | 9.30 | 8.01% | 267,720 |
| Apr 20, 2026 | 8.50 | 8.81 | 8.01 | 8.61 | 8.61 | -2.16% | 164,232 |
| Apr 17, 2026 | 8.03 | 8.80 | 8.03 | 8.80 | 8.80 | 12.82% | 214,733 |
| Apr 16, 2026 | 7.77 | 8.10 | 7.70 | 7.80 | 7.80 | -3.70% | 64,030 |
| Apr 15, 2026 | 7.77 | 8.10 | 7.77 | 8.10 | 8.10 | 4.25% | 6,010 |
| Apr 14, 2026 | 8.10 | 8.10 | 7.77 | 7.77 | 7.77 | -3.72% | 1,010 |
| Apr 13, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.12% | 5,000 |
| Apr 10, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 4.68% | 1,000 |
| Apr 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | 1,000 |
| Apr 8, 2026 | 7.86 | 7.94 | 7.86 | 7.90 | 7.90 | 0.51% | 20,000 |
| Apr 7, 2026 | 7.55 | 7.86 | 7.55 | 7.86 | 7.86 | 2.08% | 14,120 |
| Apr 2, 2026 | 7.63 | 7.70 | 7.63 | 7.70 | 7.70 | -2.53% | 11,000 |
| Apr 1, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.27% | 2,000 |
| Mar 31, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.54% | 3,000 |
| Mar 30, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | 4,000 |
| Mar 27, 2026 | 8.00 | 8.00 | 7.77 | 7.77 | 7.77 | -3.60% | 10,561 |
| Mar 26, 2026 | 8.05 | 8.26 | 7.77 | 8.06 | 8.06 | 3.73% | 74,169 |
| Mar 25, 2026 | 8.03 | 8.03 | 7.77 | 7.77 | 7.77 | -3.48% | 2,050 |
| Mar 24, 2026 | 8.03 | 8.05 | 8.00 | 8.05 | 8.05 | 3.21% | 11,000 |
| Mar 23, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 5,000 |
| Mar 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 2,000 |
| Mar 19, 2026 | 8.10 | 8.10 | 7.70 | 7.80 | 7.80 | -3.35% | 22,310 |
| Mar 18, 2026 | 7.80 | 8.07 | 7.80 | 8.07 | 8.07 | 3.46% | 5,010 |
| Mar 17, 2026 | 7.80 | 8.07 | 7.80 | 7.80 | 7.80 | -1.27% | 7,610 |
| Mar 16, 2026 | 7.67 | 7.90 | 7.67 | 7.90 | 7.90 | 0.89% | 7,600 |
| Mar 13, 2026 | 7.75 | 7.83 | 7.75 | 7.83 | 7.83 | 1.03% | 10,000 |
| Mar 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 3,000 |
| Mar 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.89% | 3,100 |
| Mar 10, 2026 | 7.83 | 7.83 | 7.46 | 7.46 | 7.46 | -4.73% | 7,009 |
| Mar 9, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.38% | 2,000 |
| Mar 6, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 5,000 |
| Mar 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 4,000 |
| Mar 4, 2026 | 7.79 | 7.83 | 7.70 | 7.80 | 7.80 | -2.50% | 18,000 |
| Mar 3, 2026 | 8.19 | 8.19 | 7.85 | 8.00 | 8.00 | -2.32% | 9,027 |
| Mar 2, 2026 | 8.05 | 8.19 | 8.05 | 8.19 | 8.19 | 1.74% | 26,061 |
| Feb 26, 2026 | 8.00 | 8.13 | 7.97 | 8.05 | 8.05 | 0.63% | 19,000 |
| Feb 25, 2026 | 7.87 | 8.03 | 7.76 | 8.00 | 8.00 | 0.88% | 20,001 |
| Feb 24, 2026 | 7.77 | 7.93 | 7.75 | 7.93 | 7.93 | 0.38% | 9,009 |