Joy Industrial Co., Ltd. (TPEX:4559)
Taiwan · Delayed Price · Currency is TWD 8.31
+0.06 (0.73%)
May 29, 2026, 12:52 PM CST
Joy Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 8.06 | 8.31 | 8.06 | 8.31 | 8.31 | 0.73% | 6,900 |
| May 28, 2026 | 8.21 | 8.35 | 8.06 | 8.25 | 8.25 | -1.79% | 10,455 |
| May 27, 2026 | 8.32 | 8.64 | 8.22 | 8.40 | 8.40 | -1.18% | 41,396 |
| May 26, 2026 | 8.32 | 8.53 | 8.30 | 8.50 | 8.50 | -2.30% | 35,500 |
| May 25, 2026 | 9.08 | 9.33 | 8.30 | 8.70 | 8.70 | -6.75% | 101,423 |
| May 22, 2026 | 9.55 | 9.55 | 8.89 | 9.33 | 9.33 | -2.30% | 43,936 |
| May 21, 2026 | 9.94 | 9.94 | 9.45 | 9.55 | 9.55 | -3.92% | 10,061 |
| May 20, 2026 | 9.89 | 9.95 | 9.45 | 9.94 | 9.94 | 0.51% | 43,282 |
| May 19, 2026 | 8.80 | 9.89 | 8.80 | 9.89 | 9.89 | 12.39% | 59,515 |
| May 18, 2026 | 8.70 | 9.08 | 8.70 | 8.80 | 8.80 | -1.57% | 19,690 |
| May 15, 2026 | 9.09 | 9.20 | 8.65 | 8.94 | 8.94 | -0.67% | 30,593 |
| May 14, 2026 | 9.44 | 9.44 | 8.75 | 9.00 | 9.00 | -4.66% | 42,483 |
| May 13, 2026 | 9.47 | 9.52 | 9.05 | 9.44 | 9.44 | -0.32% | 20,235 |
| May 12, 2026 | 9.20 | 9.47 | 9.00 | 9.47 | 9.47 | 2.93% | 52,890 |
| May 11, 2026 | 9.00 | 9.52 | 8.88 | 9.20 | 9.20 | 2.22% | 188,330 |
| 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 |