Joy Industrial Co., Ltd.(TW:4559)
NT$7.32+0.01 (+0.14%)
TW:4559
Joy Industrial Co., Ltd. historical prices
NT$7.32
At close:+0.01 (+0.14%)
Joy Industrial Co., Ltd. (4559) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.31 | 7.32 | 7.31 | 7.32 | 7.32 | +0.14% | 5,400 | 0.25 |
| Nov 09, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | +0.00% | 100 | 0.00 |
| Nov 06, 2026 | 6.97 | 7.32 | 6.97 | 7.31 | 7.31 | +4.88% | 16,620 | 0.49 |
| Nov 05, 2026 | 6.97 | 7.31 | 6.97 | 6.97 | 6.97 | -4.52% | 3,680 | 0.11 |
| Nov 04, 2026 | 7.30 | 7.31 | 6.97 | 7.30 | 7.30 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 7.28 | 7.30 | 7.28 | 7.30 | 7.30 | +1.39% | 2,500 | 0.06 |
| Nov 02, 2026 | 7.20 | 7.30 | 7.13 | 7.20 | 7.20 | -0.83% | 23,500 | 0.54 |
| Oct 30, 2026 | 7.18 | 7.53 | 7.16 | 7.26 | 7.26 | -0.95% | 44,200 | 1.02 |
| Oct 29, 2026 | 7.20 | 7.33 | 7.20 | 7.33 | 7.33 | -2.64% | 7,250 | 0.17 |
| Oct 28, 2026 | 7.50 | 7.53 | 7.40 | 7.53 | 7.53 | +0.39% | 23,800 | 0.54 |
| Oct 27, 2026 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | +2.74% | 12,353 | 0.28 |
| Oct 26, 2026 | 7.30 | 7.53 | 7.20 | 7.30 | 7.30 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 7.30 | 7.53 | 7.20 | 7.30 | 7.30 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 7.53 | 7.53 | 7.20 | 7.30 | 7.30 | -2.28% | 4,065 | 0.09 |
| Oct 21, 2026 | 7.53 | 7.53 | 7.47 | 7.47 | 7.47 | -0.40% | 1,050 | 0.02 |
| Oct 20, 2026 | 7.46 | 7.50 | 7.32 | 7.50 | 7.50 | -3.23% | 22,700 | 0.47 |
| Oct 19, 2026 | 7.46 | 7.75 | 7.46 | 7.75 | 7.75 | +0.00% | 1,365 | 0.03 |
| Oct 16, 2026 | 7.63 | 7.75 | 7.63 | 7.75 | 7.75 | +1.97% | 3,600 | 0.07 |
| Oct 15, 2026 | 7.50 | 7.60 | 7.45 | 7.60 | 7.60 | -3.68% | 25,188 | 0.49 |
| Oct 14, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | +0.00% | 1,500 | 0.03 |
| Oct 13, 2026 | 7.55 | 7.89 | 7.55 | 7.89 | 7.89 | +0.00% | 10,004 | 0.19 |
| Oct 12, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | +0.38% | 10 | 0.00 |
| Oct 09, 2026 | 7.86 | 7.86 | 7.50 | 7.86 | 7.86 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 7.50 | 7.86 | 7.50 | 7.86 | 7.86 | +0.77% | 5,500 | 0.09 |
| Oct 07, 2026 | 7.60 | 7.80 | 7.60 | 7.80 | 7.80 | +2.63% | 5,510 | 0.09 |
| Oct 06, 2026 | 7.80 | 7.80 | 7.45 | 7.60 | 7.60 | -1.94% | 13,400 | 0.22 |
| Oct 05, 2026 | 7.55 | 7.75 | 7.50 | 7.75 | 7.75 | -1.65% | 15,450 | 0.25 |
| Oct 02, 2026 | 7.94 | 7.94 | 7.58 | 7.88 | 7.88 | +3.01% | 32,900 | 0.48 |
| Oct 01, 2026 | 7.65 | 7.70 | 7.65 | 7.65 | 7.65 | -3.53% | 12,000 | 0.14 |
| Sep 30, 2026 | 8.31 | 8.31 | 7.73 | 7.93 | 7.93 | -2.10% | 21,010 | 0.24 |
| Sep 29, 2026 | 7.90 | 8.20 | 7.90 | 8.10 | 8.10 | +5.74% | 46,378 | 0.52 |
| Sep 28, 2026 | 7.66 | 7.86 | 7.51 | 7.66 | 7.66 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 7.66 | 7.86 | 7.51 | 7.66 | 7.66 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 7.52 | 7.86 | 7.51 | 7.66 | 7.66 | +0.79% | 14,551 | 0.16 |
| Sep 23, 2026 | 7.89 | 7.91 | 7.37 | 7.60 | 7.60 | -3.18% | 89,000 | 1.00 |
| Sep 22, 2026 | 7.85 | 8.00 | 7.60 | 7.85 | 7.85 | -0.25% | 87,160 | 0.99 |
| Sep 21, 2026 | 7.86 | 8.14 | 7.86 | 7.87 | 7.87 | -3.20% | 19,900 | 0.22 |
| Sep 18, 2026 | 8.26 | 8.45 | 7.98 | 8.13 | 8.13 | -2.28% | 57,758 | 0.65 |
| Sep 17, 2026 | 8.32 | 8.55 | 8.32 | 8.32 | 8.32 | -3.26% | 15,000 | 0.17 |
| Sep 16, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | +0.58% | 100 | 0.00 |
| Sep 15, 2026 | 8.36 | 8.55 | 8.32 | 8.55 | 8.55 | -2.29% | 9,009 | 0.10 |
| Sep 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | +4.54% | 100 | 0.00 |
| Sep 11, 2026 | 8.60 | 8.65 | 8.37 | 8.37 | 8.37 | -4.34% | 16,010 | 0.17 |
| Sep 10, 2026 | 8.74 | 8.75 | 8.65 | 8.75 | 8.75 | +1.74% | 25,000 | 0.27 |
| Sep 09, 2026 | 8.60 | 8.76 | 8.60 | 8.60 | 8.60 | +1.65% | 15,250 | 0.16 |
| Sep 08, 2026 | 8.65 | 8.75 | 8.33 | 8.46 | 8.46 | +0.00% | 12,110 | 0.13 |
| Sep 07, 2026 | 8.50 | 8.70 | 8.46 | 8.46 | 8.46 | -4.41% | 13,200 | 0.14 |
| Sep 04, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | +0.00% | 200 | 0.00 |
| Sep 03, 2026 | 8.90 | 8.90 | 8.50 | 8.85 | 8.85 | -0.56% | 5,212 | 0.05 |
| Sep 02, 2026 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | +4.71% | 3,050 | 0.03 |
