Joy Industrial Co., Ltd. 4559
TPEX · Taiwan · Consumer Durables
TWD 7.88+0.23 (+3.01%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 7.88 | +3.01% | TWD 7.94 | TWD 7.94 | TWD 7.58 | 32.90K |
| 2026-10-01 | TWD 7.65 | -3.53% | TWD 7.65 | TWD 7.70 | TWD 7.65 | 12.00K |
| 2026-09-30 | TWD 7.93 | -1.12% | TWD 8.31 | TWD 8.31 | TWD 7.73 | 21.01K |
| 2026-09-29 | TWD 8.02 | +2.82% | TWD 7.90 | TWD 8.20 | TWD 7.90 | 41.38K |
| 2026-09-24 | TWD 7.80 | +2.63% | TWD 7.52 | TWD 7.80 | TWD 7.52 | 5.55K |
| 2026-09-23 | TWD 7.60 | -3.18% | TWD 7.89 | TWD 7.91 | TWD 7.37 | 89.00K |
| 2026-09-22 | TWD 7.85 | -1.26% | TWD 7.85 | TWD 8.00 | TWD 7.60 | 87.16K |
| 2026-09-21 | TWD 7.95 | -0.63% | TWD 7.86 | TWD 8.14 | TWD 7.86 | 17.80K |
| 2026-09-18 | TWD 8.00 | -5.33% | TWD 8.26 | TWD 8.45 | TWD 7.98 | 54.50K |
| 2026-09-17 | TWD 8.45 | -1.74% | TWD 8.32 | TWD 8.55 | TWD 8.32 | 13.00K |
| 2026-09-16 | TWD 8.60 | +3.37% | TWD 8.60 | TWD 8.60 | TWD 8.60 | 100 |
| 2026-09-15 | TWD 8.32 | -3.26% | TWD 8.36 | TWD 8.36 | TWD 8.32 | 9.00K |
| 2026-09-14 | TWD 8.60 | 0.00% | TWD 8.60 | TWD 8.60 | TWD 8.60 | 0 |
| 2026-09-11 | TWD 8.60 | -1.71% | TWD 8.60 | TWD 8.65 | TWD 8.60 | 15.01K |
| 2026-09-10 | TWD 8.75 | +1.74% | TWD 8.74 | TWD 8.75 | TWD 8.65 | 25.00K |
| 2026-09-09 | TWD 8.60 | +1.65% | TWD 8.60 | TWD 8.76 | TWD 8.60 | 15.25K |
| 2026-09-08 | TWD 8.46 | 0.00% | TWD 8.65 | TWD 8.75 | TWD 8.33 | 12.11K |
| 2026-09-07 | TWD 8.46 | -4.41% | TWD 8.50 | TWD 8.70 | TWD 8.46 | 13.20K |
| 2026-09-04 | TWD 8.85 | +4.12% | TWD 8.85 | TWD 8.85 | TWD 8.85 | 200 |
| 2026-09-03 | TWD 8.50 | 0.00% | TWD 8.90 | TWD 8.90 | TWD 8.50 | 5.11K |
| 2026-09-02 | TWD 8.50 | 0.00% | TWD 8.50 | TWD 8.50 | TWD 8.50 | 3.00K |
| 2026-09-01 | TWD 8.50 | -4.60% | TWD 8.51 | TWD 8.60 | TWD 8.50 | 9.00K |
| 2026-08-31 | TWD 8.91 | 0.00% | TWD 8.91 | TWD 8.91 | TWD 8.91 | 0 |
| 2026-08-28 | TWD 8.91 | +0.11% | TWD 8.91 | TWD 8.91 | TWD 8.51 | 4.31K |
| 2026-08-27 | TWD 8.90 | +3.13% | TWD 8.63 | TWD 8.91 | TWD 8.50 | 79.07K |
| 2026-08-26 | TWD 8.63 | +0.35% | TWD 8.56 | TWD 8.63 | TWD 7.93 | 273.31K |
| 2026-08-25 | TWD 8.60 | -4.44% | TWD 8.60 | TWD 8.70 | TWD 8.56 | 14.65K |
| 2026-08-24 | TWD 9.00 | +0.11% | TWD 9.00 | TWD 9.00 | TWD 9.00 | 2.01K |
| 2026-08-21 | TWD 8.99 | +4.53% | TWD 9.00 | TWD 9.00 | TWD 8.80 | 9.10K |
| 2026-08-20 | TWD 8.60 | -3.26% | TWD 8.89 | TWD 9.01 | TWD 8.60 | 20.90K |
| 2026-08-19 | TWD 8.89 | +6.21% | TWD 8.60 | TWD 8.89 | TWD 8.60 | 12.71K |
| 2026-08-18 | TWD 8.37 | -8.72% | TWD 9.17 | TWD 9.17 | TWD 8.22 | 73.69K |
| 2026-08-17 | TWD 9.17 | -0.76% | TWD 9.24 | TWD 9.24 | TWD 8.65 | 59.01K |
| 2026-08-14 | TWD 9.24 | 0.00% | TWD 9.25 | TWD 9.25 | TWD 8.93 | 33.39K |
| 2026-08-13 | TWD 9.24 | +1.54% | TWD 9.25 | TWD 9.25 | TWD 9.01 | 4.50K |
| 2026-08-12 | TWD 9.10 | -14.55% | TWD 10.50 | TWD 10.50 | TWD 8.95 | 324.56K |
| 2026-08-11 | TWD 10.65 | +6.93% | TWD 10.00 | TWD 10.80 | TWD 10.00 | 470.61K |
| 2026-08-10 | TWD 9.96 | -0.40% | TWD 10.35 | TWD 10.35 | TWD 9.65 | 51.10K |
| 2026-08-07 | TWD 10.00 | +4.60% | TWD 9.85 | TWD 11.00 | TWD 9.76 | 291.17K |
| 2026-08-06 | TWD 9.56 | -1.75% | TWD 9.72 | TWD 10.15 | TWD 9.47 | 112.42K |
| 2026-08-05 | TWD 9.73 | +4.62% | TWD 9.30 | TWD 10.00 | TWD 8.95 | 202.51K |
| 2026-08-04 | TWD 9.30 | +0.76% | TWD 9.24 | TWD 9.47 | TWD 9.00 | 29.76K |
| 2026-08-03 | TWD 9.23 | +0.33% | TWD 9.20 | TWD 9.23 | TWD 9.20 | 2.10K |
| 2026-07-31 | TWD 9.20 | +5.38% | TWD 8.74 | TWD 9.25 | TWD 8.74 | 39.60K |
| 2026-07-30 | TWD 8.73 | -1.91% | TWD 8.90 | TWD 8.90 | TWD 8.47 | 9.04K |
| 2026-07-29 | TWD 8.90 | -2.31% | TWD 9.11 | TWD 9.11 | TWD 8.48 | 70.40K |
| 2026-07-28 | TWD 9.11 | +3.52% | TWD 9.09 | TWD 9.11 | TWD 8.77 | 4.60K |
| 2026-07-27 | TWD 8.80 | -2.44% | TWD 9.05 | TWD 9.10 | TWD 8.76 | 19.62K |
| 2026-07-24 | TWD 9.02 | -7.87% | TWD 9.46 | TWD 9.46 | TWD 8.32 | 124.08K |
| 2026-07-23 | TWD 9.79 | -1.11% | TWD 10.05 | TWD 10.10 | TWD 9.46 | 82.30K |
| 2026-07-22 | TWD 9.90 | +5.88% | TWD 9.60 | TWD 10.15 | TWD 9.60 | 168.42K |
| 2026-07-21 | TWD 9.35 | -1.58% | TWD 9.50 | TWD 9.78 | TWD 9.07 | 48.69K |
| 2026-07-20 | TWD 9.50 | +0.11% | TWD 9.49 | TWD 9.50 | TWD 9.25 | 6.59K |
| 2026-07-17 | TWD 9.49 | -4.62% | TWD 9.70 | TWD 9.70 | TWD 9.02 | 40.25K |
| 2026-07-16 | TWD 9.95 | +3.97% | TWD 9.78 | TWD 10.10 | TWD 9.70 | 112.36K |
| 2026-07-15 | TWD 9.57 | +4.70% | TWD 9.14 | TWD 9.57 | TWD 9.11 | 41.72K |
| 2026-07-14 | TWD 9.14 | +4.46% | TWD 8.80 | TWD 9.15 | TWD 8.71 | 63.54K |
| 2026-07-13 | TWD 8.75 | -5.71% | TWD 9.45 | TWD 9.45 | TWD 8.60 | 193.03K |
| 2026-07-10 | TWD 9.28 | 0.00% | TWD 9.28 | TWD 9.28 | TWD 9.28 | 0 |
| 2026-07-09 | TWD 9.28 | -2.11% | TWD 9.40 | TWD 9.59 | TWD 9.28 | 86.06K |
| 2026-07-08 | TWD 9.48 | -5.67% | TWD 10.05 | TWD 10.35 | TWD 9.41 | 97.41K |
| 2026-07-07 | TWD 10.05 | -9.46% | TWD 11.60 | TWD 12.00 | TWD 9.87 | 441.86K |
| 2026-07-06 | TWD 11.10 | +16.23% | TWD 9.65 | TWD 13.30 | TWD 9.50 | 1.05M |
| 2026-07-03 | TWD 9.55 | +20.43% | TWD 8.00 | TWD 9.69 | TWD 7.90 | 223.12K |
| 2026-07-02 | TWD 7.93 | 0.00% | TWD 7.93 | TWD 7.93 | TWD 7.65 | 8.90K |
| 2026-07-01 | TWD 7.93 | -1.49% | TWD 7.75 | TWD 7.93 | TWD 7.70 | 19.32K |
| 2026-06-30 | TWD 8.05 | +0.63% | TWD 8.05 | TWD 8.12 | TWD 7.80 | 57.05K |
| 2026-06-29 | TWD 8.00 | +1.27% | TWD 8.00 | TWD 8.00 | TWD 7.67 | 21.13K |
| 2026-06-26 | TWD 7.90 | -1.25% | TWD 8.00 | TWD 8.00 | TWD 7.61 | 3.01K |
| 2026-06-25 | TWD 8.00 | -1.84% | TWD 7.90 | TWD 8.00 | TWD 7.60 | 49.18K |
| 2026-06-24 | TWD 8.15 | +1.75% | TWD 8.01 | TWD 8.15 | TWD 7.91 | 36.02K |
| 2026-06-23 | TWD 8.01 | -3.49% | TWD 8.01 | TWD 8.30 | TWD 7.89 | 87.83K |
| 2026-06-22 | TWD 8.30 | -0.12% | TWD 8.31 | TWD 8.32 | TWD 8.01 | 21.70K |
| 2026-06-18 | TWD 8.31 | 0.00% | TWD 7.93 | TWD 8.31 | TWD 7.90 | 23.01K |
| 2026-06-17 | TWD 8.31 | -1.31% | TWD 8.08 | TWD 8.31 | TWD 7.95 | 55.03K |
| 2026-06-16 | TWD 8.42 | 0.00% | TWD 8.11 | TWD 8.42 | TWD 7.75 | 104.66K |
| 2026-06-15 | TWD 8.42 | -0.12% | TWD 8.43 | TWD 8.60 | TWD 8.00 | 105.66K |
| 2026-06-12 | TWD 8.43 | -0.82% | TWD 8.60 | TWD 8.60 | TWD 8.22 | 15.01K |
| 2026-06-11 | TWD 8.50 | +5.59% | TWD 8.37 | TWD 9.10 | TWD 8.36 | 104.64K |
| 2026-06-10 | TWD 8.05 | -1.23% | TWD 7.95 | TWD 8.21 | TWD 7.86 | 49.20K |
| 2026-06-09 | TWD 8.15 | +2.77% | TWD 7.92 | TWD 8.15 | TWD 7.86 | 11.00K |
| 2026-06-08 | TWD 7.93 | -4.46% | TWD 7.90 | TWD 8.21 | TWD 7.90 | 7.82K |
| 2026-06-05 | TWD 8.30 | +1.22% | TWD 8.31 | TWD 8.31 | TWD 7.92 | 8.42K |
| 2026-06-04 | TWD 8.20 | +1.23% | TWD 8.02 | TWD 8.26 | TWD 8.02 | 12.00K |
| 2026-06-03 | TWD 8.10 | +1.25% | TWD 7.90 | TWD 8.26 | TWD 7.90 | 11.00K |
| 2026-06-02 | TWD 8.00 | -1.23% | TWD 7.97 | TWD 8.00 | TWD 7.66 | 61.50K |
| 2026-06-01 | TWD 8.10 | -2.53% | TWD 8.00 | TWD 8.23 | TWD 7.98 | 29.30K |
| 2026-05-29 | TWD 8.31 | +1.34% | TWD 8.06 | TWD 8.31 | TWD 8.06 | 4.90K |
| 2026-05-28 | TWD 8.20 | -1.44% | TWD 8.21 | TWD 8.35 | TWD 8.06 | 10.36K |
| 2026-05-27 | TWD 8.32 | -2.46% | TWD 8.32 | TWD 8.64 | TWD 8.22 | 39.41K |