Joy Industrial Co., Ltd. (4559.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 02:55PM CST
Time period:
29 Sept 2023 - 29 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 10.15 | 10.15 | 10.05 | 10.05 | 10.05 | 9,134 |
| 26 Sept 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 25 Sept 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 5,000 |
| 24 Sept 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 4,000 |
| 23 Sept 2024 | 10.00 | 10.10 | 9.90 | 10.00 | 10.00 | 24,900 |
| 20 Sept 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1,000 |
| 19 Sept 2024 | 10.05 | 10.10 | 10.00 | 10.05 | 10.05 | 21,200 |
| 18 Sept 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 16 Sept 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 13 Sept 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 9,900 |
| 12 Sept 2024 | 10.35 | 10.35 | 10.15 | 10.20 | 10.20 | 10,010 |
| 11 Sept 2024 | 10.15 | 10.30 | 10.10 | 10.30 | 10.30 | 16,000 |
| 10 Sept 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 09 Sept 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3,000 |
| 06 Sept 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 05 Sept 2024 | 10.30 | 10.30 | 9.95 | 10.10 | 10.10 | 1,510 |
| 04 Sept 2024 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | 12,000 |
| 03 Sept 2024 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 8,000 |
| 02 Sept 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 4,000 |
| 30 Aug 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1,020 |
| 29 Aug 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 14 |
| 28 Aug 2024 | 9.81 | 10.30 | 9.81 | 10.30 | 10.30 | 12,041 |
| 27 Aug 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 26 Aug 2024 | 9.94 | 10.10 | 9.85 | 9.85 | 9.85 | 29,477 |
| 23 Aug 2024 | 10.30 | 10.30 | 9.95 | 10.00 | 10.00 | 1,201 |
| 22 Aug 2024 | 10.30 | 10.30 | 10.15 | 10.15 | 10.15 | 410 |
| 21 Aug 2024 | 9.94 | 10.25 | 9.94 | 10.25 | 10.25 | 8,221 |
| 20 Aug 2024 | 10.25 | 10.25 | 9.94 | 9.99 | 9.99 | 12,420 |
| 19 Aug 2024 | 10.30 | 10.30 | 9.93 | 10.00 | 10.00 | 28,200 |
| 16 Aug 2024 | 10.25 | 10.25 | 10.20 | 10.20 | 10.20 | 11,000 |
| 15 Aug 2024 | 10.10 | 10.25 | 10.05 | 10.15 | 10.15 | 9,000 |
| 14 Aug 2024 | 10.70 | 10.70 | 10.35 | 10.35 | 10.35 | 29,599 |
| 13 Aug 2024 | 10.80 | 11.45 | 10.75 | 10.95 | 10.95 | 83,878 |
| 12 Aug 2024 | 10.00 | 11.15 | 10.00 | 11.10 | 11.10 | 151,531 |
| 09 Aug 2024 | 9.65 | 10.05 | 9.65 | 10.00 | 10.00 | 10,002 |
| 08 Aug 2024 | 9.65 | 10.05 | 9.65 | 10.05 | 10.05 | 10,001 |
| 07 Aug 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1 |
| 06 Aug 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1 |
| 05 Aug 2024 | 9.80 | 10.05 | 9.70 | 10.00 | 10.00 | 17,032 |
| 02 Aug 2024 | 9.90 | 10.05 | 9.80 | 10.05 | 10.05 | 15,102 |
| 01 Aug 2024 | 10.10 | 10.10 | 9.90 | 10.00 | 10.00 | 16,004 |
| 31 July 2024 | 9.90 | 10.10 | 9.75 | 10.10 | 10.10 | 22,002 |
| 30 July 2024 | 9.88 | 10.10 | 9.88 | 10.10 | 10.10 | 20,002 |
| 29 July 2024 | 9.95 | 10.20 | 9.88 | 9.98 | 9.98 | 17,102 |
| 26 July 2024 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 4,300 |
| 23 July 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1,031 |
| 22 July 2024 | 10.15 | 10.35 | 10.15 | 10.20 | 10.20 | 8,507 |
| 19 July 2024 | 10.20 | 10.40 | 10.15 | 10.20 | 10.20 | 20,569 |
| 18 July 2024 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | 60,760 |
| 17 July 2024 | 10.90 | 10.90 | 10.45 | 10.45 | 10.45 | 67,924 |
| 16 July 2024 | 11.55 | 11.70 | 10.65 | 10.95 | 10.95 | 122,562 |
| 15 July 2024 | 10.00 | 11.30 | 10.00 | 11.30 | 11.30 | 255,323 |
| 12 July 2024 | 9.55 | 10.00 | 9.55 | 10.00 | 10.00 | 32,798 |
| 11 July 2024 | 9.70 | 9.70 | 9.54 | 9.70 | 9.70 | 19,439 |
| 10 July 2024 | 9.60 | 9.74 | 9.56 | 9.63 | 9.63 | 53,000 |
| 09 July 2024 | 9.90 | 9.90 | 9.60 | 9.65 | 9.65 | 13,000 |
| 08 July 2024 | 9.90 | 9.90 | 9.75 | 9.89 | 9.89 | 24,600 |
| 05 July 2024 | 9.61 | 9.70 | 9.57 | 9.65 | 9.65 | 35,000 |
| 04 July 2024 | 9.58 | 9.65 | 9.58 | 9.65 | 9.65 | 9,100 |
| 03 July 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 02 July 2024 | 9.90 | 9.90 | 9.60 | 9.70 | 9.70 | 45,500 |
| 01 July 2024 | 10.20 | 10.20 | 9.60 | 9.85 | 9.85 | 64,700 |
| 28 June 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 20,000 |
| 27 June 2024 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 10,000 |
| 26 June 2024 | 10.05 | 10.10 | 10.00 | 10.00 | 10.00 | 15,350 |
| 25 June 2024 | 9.80 | 9.90 | 9.75 | 9.90 | 9.90 | 26,600 |
| 24 June 2024 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | 42,610 |
| 21 June 2024 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | 8,212 |
| 20 June 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 3,000 |
| 19 June 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 18 June 2024 | 9.99 | 10.00 | 9.98 | 10.00 | 10.00 | 12,010 |
| 17 June 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 10.30 | 10 |
| 14 June 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 13 June 2024 | 10.30 | 10.35 | 9.96 | 10.25 | 10.25 | 27,122 |
| 12 June 2024 | 10.30 | 10.30 | 9.88 | 10.00 | 10.00 | 14,111 |
| 11 June 2024 | 10.25 | 10.25 | 10.20 | 10.25 | 10.25 | 5,020 |
| 07 June 2024 | 10.20 | 10.25 | 10.15 | 10.15 | 10.15 | 11,250 |
| 06 June 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 05 June 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - |
| 04 June 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 400 |
| 03 June 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 3,000 |
| 31 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2,100 |
| 30 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 10 |
| 29 May 2024 | 9.80 | 10.10 | 9.80 | 10.00 | 10.00 | 12,000 |
| 28 May 2024 | 9.80 | 10.10 | 9.80 | 9.80 | 9.80 | 7,500 |
| 27 May 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 302 |
| 24 May 2024 | 10.00 | 10.00 | 9.80 | 9.85 | 9.85 | 10,501 |
| 23 May 2024 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | 2,421 |
| 22 May 2024 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 10,000 |
| 21 May 2024 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 10,000 |
| 20 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 17 May 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 16 May 2024 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 10,000 |
| 15 May 2024 | 10.30 | 10.30 | 9.80 | 9.95 | 9.95 | 39,010 |
| 14 May 2024 | 10.00 | 10.00 | 9.80 | 9.85 | 9.85 | 21,067 |
| 13 May 2024 | 10.00 | 10.30 | 9.85 | 10.30 | 10.30 | 55,500 |
| 10 May 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 09 May 2024 | 9.90 | 9.94 | 9.90 | 9.94 | 9.94 | 10,000 |
| 08 May 2024 | 9.83 | 9.83 | 9.82 | 9.82 | 9.82 | 12,000 |
| 07 May 2024 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.