Joy Industrial Co., Ltd. (TPEX:4559)
Taiwan · Delayed Price · Currency is TWD 9.42
-0.40 (-4.07%)
Jul 9, 2026, 2:59 PM CST
Joy Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 9.40 | 9.59 | 9.28 | 9.42 | 9.42 | -4.07% | 91,061 |
| Jul 8, 2026 | 10.05 | 10.35 | 9.41 | 9.82 | 9.82 | -0.91% | 103,024 |
| Jul 7, 2026 | 11.60 | 12.00 | 9.87 | 9.91 | 9.91 | -14.20% | 448,811 |
| Jul 6, 2026 | 9.65 | 13.30 | 9.50 | 11.55 | 11.55 | 19.69% | 1,082,137 |
| Jul 3, 2026 | 8.00 | 9.69 | 7.90 | 9.65 | 9.65 | 19.14% | 229,575 |
| Jul 2, 2026 | 7.93 | 8.11 | 7.65 | 8.10 | 8.10 | 2.14% | 39,000 |
| Jul 1, 2026 | 7.75 | 7.93 | 7.70 | 7.93 | 7.93 | -1.49% | 19,315 |
| Jun 30, 2026 | 8.05 | 8.12 | 7.80 | 8.05 | 8.05 | 0.63% | 57,045 |
| Jun 29, 2026 | 8.00 | 8.00 | 7.67 | 8.00 | 8.00 | 2.56% | 23,125 |
| Jun 26, 2026 | 8.00 | 8.00 | 7.61 | 7.80 | 7.80 | -2.50% | 8,010 |
| Jun 25, 2026 | 7.90 | 8.00 | 7.60 | 8.00 | 8.00 | - | 49,175 |
| Jun 24, 2026 | 8.01 | 8.15 | 7.91 | 8.00 | 8.00 | -0.12% | 38,015 |
| Jun 23, 2026 | 8.01 | 8.30 | 7.89 | 8.01 | 8.01 | -3.49% | 87,830 |
| Jun 22, 2026 | 8.31 | 8.32 | 8.01 | 8.30 | 8.30 | -0.12% | 21,697 |
| Jun 18, 2026 | 7.93 | 8.31 | 7.90 | 8.31 | 8.31 | - | 23,005 |
| Jun 17, 2026 | 8.08 | 8.31 | 7.95 | 8.31 | 8.31 | -1.31% | 55,025 |
| Jun 16, 2026 | 8.11 | 8.42 | 7.75 | 8.42 | 8.42 | - | 105,660 |
| Jun 15, 2026 | 8.43 | 8.60 | 8.00 | 8.42 | 8.42 | -0.12% | 105,661 |
| Jun 12, 2026 | 8.60 | 8.60 | 8.22 | 8.43 | 8.43 | -0.82% | 17,005 |
| Jun 11, 2026 | 8.37 | 9.10 | 8.22 | 8.50 | 8.50 | 1.55% | 107,649 |
| Jun 10, 2026 | 7.95 | 8.37 | 7.86 | 8.37 | 8.37 | 2.70% | 52,200 |
| Jun 9, 2026 | 7.92 | 8.15 | 7.86 | 8.15 | 8.15 | 2.77% | 11,000 |
| Jun 8, 2026 | 7.90 | 8.21 | 7.90 | 7.93 | 7.93 | -4.46% | 7,822 |
| Jun 5, 2026 | 8.31 | 8.31 | 7.92 | 8.30 | 8.30 | 0.36% | 8,419 |
| Jun 4, 2026 | 8.02 | 8.27 | 8.02 | 8.27 | 8.27 | 2.10% | 17,000 |
| Jun 3, 2026 | 7.90 | 8.26 | 7.90 | 8.10 | 8.10 | 0.62% | 11,000 |
| Jun 2, 2026 | 7.97 | 8.05 | 7.66 | 8.05 | 8.05 | -0.62% | 79,640 |
| Jun 1, 2026 | 8.00 | 8.23 | 7.98 | 8.10 | 8.10 | -2.53% | 29,300 |
| 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 |