Joy Industrial Co., Ltd. (TPEX:4559)
Taiwan
· Delayed Price · Currency is TWD 10.30
-0.30 (-2.83%)
Apr 29, 2026, 1:42 PM CST
Joy Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 7.80 | 7.95 | 7.80 | 7.90 | 7.90 | -2.47% | 11,001 |
| Feb 11, 2026 | 8.10 | 8.10 | 7.80 | 8.10 | 8.10 | - | 4,008 |
| Feb 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | 1,013 |
| Feb 6, 2026 | 7.80 | 8.05 | 7.80 | 8.05 | 8.05 | 3.21% | 1,002 |
| Feb 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.50% | 3,500 |
| Feb 3, 2026 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | 2.56% | 2,000 |
| Feb 2, 2026 | 8.05 | 8.05 | 7.80 | 7.80 | 7.80 | -2.50% | 19,002 |
| Jan 30, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.58% | 4,501 |
| Jan 29, 2026 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -2.55% | 4,000 |
| Jan 28, 2026 | 7.65 | 8.00 | 7.65 | 7.85 | 7.85 | 6.80% | 30,010 |
| Jan 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.27% | 1,000 |
| Jan 26, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -3.03% | 1,000 |
| Jan 23, 2026 | 7.57 | 7.60 | 7.57 | 7.60 | 7.60 | -0.91% | 5,263 |
| Jan 22, 2026 | 7.67 | 7.70 | 7.60 | 7.67 | 7.67 | -4.13% | 16,000 |
| Jan 21, 2026 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 1.27% | 1,001 |
| Jan 20, 2026 | 7.60 | 7.94 | 7.57 | 7.90 | 7.90 | 3.27% | 34,026 |
| Jan 19, 2026 | 8.50 | 8.50 | 7.57 | 7.65 | 7.65 | -10.00% | 112,285 |
| Jan 16, 2026 | 6.98 | 8.50 | 6.95 | 8.50 | 8.50 | 22.66% | 125,978 |
| Jan 14, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.14% | 1,000 |
| Jan 13, 2026 | 6.92 | 6.92 | 6.70 | 6.92 | 6.92 | - | 8,001 |
| Jan 12, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.29% | 500 |
| Jan 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | 1,000 |
| Jan 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 2,000 |
| Jan 5, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 2,000 |
| Jan 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 5,000 |
| Dec 30, 2025 | 6.80 | 6.93 | 6.75 | 6.80 | 6.80 | -0.58% | 15,300 |
| Dec 23, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 3,000 |
| Dec 22, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -2.29% | 1,000 |
| Dec 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 3,000 |
| Dec 16, 2025 | 7.19 | 7.19 | 6.90 | 7.00 | 7.00 | 1.45% | 12,000 |
| Dec 12, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,000 |
| Dec 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,000 |
| Dec 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 1,000 |
| Dec 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 4,500 |
| Dec 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 3,100 |
| Dec 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,000 |
| Dec 3, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 0.72% | 6,000 |
| Dec 2, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 3,000 |
| Dec 1, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1,000 |
| Nov 27, 2025 | 7.19 | 7.19 | 6.95 | 6.95 | 6.95 | -3.34% | 1,001 |
| Nov 26, 2025 | 6.95 | 7.19 | 6.95 | 7.19 | 7.19 | 3.45% | 5,000 |
| Nov 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | 10 |
| Nov 20, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 7.00 | -0.71% | 4,000 |
| Nov 19, 2025 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | 0.71% | 7,000 |
| Nov 18, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 4.48% | 10,000 |
| Nov 17, 2025 | 6.98 | 6.98 | 6.70 | 6.70 | 6.70 | -4.01% | 3,348 |
| Nov 13, 2025 | 6.80 | 6.98 | 6.70 | 6.98 | 6.98 | 2.65% | 18,500 |
| Nov 12, 2025 | 6.70 | 6.94 | 6.65 | 6.80 | 6.80 | -2.86% | 56,010 |
| Nov 11, 2025 | 6.88 | 7.00 | 6.65 | 7.00 | 7.00 | -3.05% | 30,739 |
| Nov 5, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 1,000 |
| Nov 4, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | 500 |
| Oct 31, 2025 | 7.22 | 7.22 | 6.88 | 7.22 | 7.22 | - | 2,500 |