Joy Industrial Co., Ltd. (TPEX:4559)
Taiwan · Delayed Price · Currency is TWD 7.59
-0.16 (-2.06%)
Oct 6, 2026, 1:27 PM CST
Joy Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 7.80 | 7.80 | 7.45 | 7.59 | 7.59 | -2.06% | 12,400 |
| Oct 5, 2026 | 7.55 | 7.75 | 7.50 | 7.75 | 7.75 | -1.65% | 15,450 |
| Oct 2, 2026 | 7.94 | 7.94 | 7.58 | 7.88 | 7.88 | 3.01% | 32,900 |
| Oct 1, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | -3.53% | 12,000 |
| Sep 30, 2026 | 8.31 | 8.31 | 7.73 | 7.93 | 7.93 | -2.10% | 21,010 |
| Sep 29, 2026 | 7.90 | 8.20 | 7.90 | 8.10 | 8.10 | 5.74% | 46,378 |
| Sep 24, 2026 | 7.52 | 7.86 | 7.51 | 7.66 | 7.66 | 0.79% | 14,551 |
| Sep 23, 2026 | 7.89 | 7.91 | 7.37 | 7.60 | 7.60 | -3.18% | 89,000 |
| Sep 22, 2026 | 7.85 | 8.00 | 7.60 | 7.85 | 7.85 | -0.25% | 87,160 |
| Sep 21, 2026 | 7.86 | 8.14 | 7.86 | 7.87 | 7.87 | -3.20% | 19,900 |
| Sep 18, 2026 | 8.26 | 8.45 | 7.98 | 8.13 | 8.13 | -2.28% | 57,758 |
| Sep 17, 2026 | 8.32 | 8.55 | 8.32 | 8.32 | 8.32 | -3.26% | 15,000 |
| Sep 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | 100 |
| Sep 15, 2026 | 8.36 | 8.55 | 8.32 | 8.55 | 8.55 | -2.29% | 9,009 |
| Sep 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4.54% | 100 |
| Sep 11, 2026 | 8.60 | 8.65 | 8.37 | 8.37 | 8.37 | -4.34% | 16,010 |
| Sep 10, 2026 | 8.74 | 8.75 | 8.65 | 8.75 | 8.75 | 1.74% | 25,000 |
| Sep 9, 2026 | 8.60 | 8.76 | 8.60 | 8.60 | 8.60 | 1.65% | 15,250 |
| Sep 8, 2026 | 8.65 | 8.75 | 8.33 | 8.46 | 8.46 | - | 12,110 |
| Sep 7, 2026 | 8.50 | 8.70 | 8.46 | 8.46 | 8.46 | -4.41% | 13,200 |
| Sep 4, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 200 |
| Sep 3, 2026 | 8.90 | 8.90 | 8.50 | 8.85 | 8.85 | -0.56% | 5,212 |
| Sep 2, 2026 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 4.71% | 3,050 |
| Sep 1, 2026 | 8.51 | 8.60 | 8.50 | 8.50 | 8.50 | -4.60% | 9,000 |
| Aug 28, 2026 | 8.91 | 8.91 | 8.51 | 8.91 | 8.91 | - | 4,310 |
| Aug 27, 2026 | 8.63 | 8.91 | 8.50 | 8.91 | 8.91 | 3.24% | 80,269 |
| Aug 26, 2026 | 8.56 | 8.63 | 7.93 | 8.63 | 8.63 | 0.35% | 280,410 |
| Aug 25, 2026 | 8.60 | 8.70 | 8.56 | 8.60 | 8.60 | -4.44% | 14,650 |
| Aug 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.11% | 2,010 |
| Aug 21, 2026 | 9.00 | 9.00 | 8.80 | 8.99 | 8.99 | -0.11% | 9,100 |
| Aug 20, 2026 | 8.89 | 9.01 | 8.60 | 9.00 | 9.00 | 1.24% | 21,000 |
| Aug 19, 2026 | 8.60 | 8.89 | 8.60 | 8.89 | 8.89 | 2.77% | 12,710 |
| Aug 18, 2026 | 9.17 | 9.17 | 8.22 | 8.65 | 8.65 | -5.67% | 73,735 |
| Aug 17, 2026 | 9.24 | 9.24 | 8.65 | 9.17 | 9.17 | -0.76% | 59,010 |
| Aug 14, 2026 | 9.25 | 9.25 | 8.93 | 9.24 | 9.24 | - | 33,390 |
| Aug 13, 2026 | 9.25 | 9.25 | 9.01 | 9.24 | 9.24 | - | 4,600 |
| Aug 12, 2026 | 10.50 | 10.50 | 8.95 | 9.24 | 9.24 | -14.44% | 324,678 |
| Aug 11, 2026 | 10.00 | 10.80 | 10.00 | 10.80 | 10.80 | 8.43% | 471,920 |
| Aug 10, 2026 | 10.35 | 10.35 | 9.65 | 9.96 | 9.96 | -0.40% | 51,100 |
| Aug 7, 2026 | 9.85 | 11.00 | 9.76 | 10.00 | 10.00 | 5.60% | 291,165 |
| Aug 6, 2026 | 9.72 | 10.15 | 9.47 | 9.47 | 9.47 | 1.07% | 113,666 |
| Aug 5, 2026 | 9.30 | 10.00 | 8.95 | 9.37 | 9.37 | 0.75% | 206,510 |
| Aug 4, 2026 | 9.24 | 9.47 | 9.00 | 9.30 | 9.30 | 0.76% | 29,755 |
| Aug 3, 2026 | 9.20 | 9.23 | 9.20 | 9.23 | 9.23 | 0.33% | 2,100 |
| Jul 31, 2026 | 8.74 | 9.25 | 8.74 | 9.20 | 9.20 | 5.38% | 40,201 |
| Jul 30, 2026 | 8.90 | 8.90 | 8.47 | 8.73 | 8.73 | -1.91% | 9,044 |
| Jul 29, 2026 | 9.11 | 9.11 | 8.48 | 8.90 | 8.90 | -2.31% | 70,400 |
| Jul 28, 2026 | 9.09 | 9.11 | 8.77 | 9.11 | 9.11 | 1.22% | 4,600 |
| Jul 27, 2026 | 9.05 | 9.10 | 8.76 | 9.00 | 9.00 | -0.55% | 23,623 |
| Jul 24, 2026 | 9.46 | 9.46 | 8.32 | 9.05 | 9.05 | -7.56% | 126,093 |