Joy Industrial Co., Ltd. (TPEX:4559)
Taiwan · Delayed Price · Currency is TWD 9.00
+0.11 (1.24%)
Aug 20, 2026, 2:39 PM CST
Joy Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 10.05 | 10.10 | 9.46 | 9.79 | 9.79 | -2.59% | 82,300 |
| Jul 22, 2026 | 9.60 | 10.15 | 9.60 | 10.05 | 10.05 | 4.69% | 170,620 |
| Jul 21, 2026 | 9.50 | 9.78 | 9.07 | 9.60 | 9.60 | 1.05% | 48,790 |
| Jul 20, 2026 | 9.49 | 9.50 | 9.07 | 9.50 | 9.50 | 0.11% | 7,600 |
| Jul 17, 2026 | 9.70 | 9.70 | 9.02 | 9.49 | 9.49 | -4.62% | 40,249 |
| Jul 16, 2026 | 9.78 | 10.10 | 9.70 | 9.95 | 9.95 | 2.58% | 112,357 |
| Jul 15, 2026 | 9.14 | 9.70 | 9.11 | 9.70 | 9.70 | 6.13% | 70,021 |
| Jul 14, 2026 | 8.80 | 9.15 | 8.71 | 9.14 | 9.14 | 3.86% | 63,536 |
| Jul 13, 2026 | 9.45 | 9.45 | 8.31 | 8.80 | 8.80 | -6.58% | 257,076 |
| 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 |