Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Taipei Exchange - Delayed Quote TWD

Joy Industrial Co., Ltd. (4559.TWO)

8.84
0.00
(0.00%)
As of 9:53:59 AM GMT+8. Market Open.
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20258.848.848.848.848.84100
Apr 29, 20258.848.848.848.848.84100
Apr 28, 20258.808.808.808.808.80100
Apr 25, 20258.848.848.608.758.756,050
Apr 24, 20258.508.658.508.658.6522,000
Apr 23, 20258.508.508.508.508.50-
Apr 22, 20258.458.508.458.508.505,100
Apr 21, 20258.498.558.498.558.555,160
Apr 18, 20258.898.898.898.898.89-
Apr 17, 20258.898.898.898.898.89100
Apr 16, 20258.758.898.718.898.892,300
Apr 15, 20258.808.898.628.898.892,001
Apr 14, 20258.738.738.738.738.73-
Apr 11, 20258.508.738.508.738.7310,000
Apr 10, 20258.508.528.508.528.528,200
Apr 9, 20258.748.748.038.158.1590,000
Apr 8, 20258.458.658.318.658.6562,100
Apr 7, 20259.419.418.088.458.45162,000
Apr 2, 20259.909.909.809.809.8030,000
Apr 1, 20259.709.809.709.809.8010,050
Mar 31, 20259.709.909.709.859.8521,000
Mar 28, 20259.769.809.769.809.8016,000
Mar 27, 202510.0510.059.8010.0510.056,000
Mar 26, 202510.0510.059.809.809.804,000
Mar 25, 202510.0510.059.9010.0010.0020,000
Mar 24, 202510.1510.1510.0010.0510.0521,010
Mar 21, 202510.1010.1010.1010.1010.10-
Mar 20, 202510.0010.1010.0010.1010.1011,000
Mar 19, 20259.7210.009.7210.0010.00320
Mar 18, 20259.7110.009.7110.0010.002,950
Mar 17, 20259.9810.009.7110.0010.0023,164
Mar 14, 20259.939.949.729.909.9031,100
Mar 13, 20259.909.909.559.709.7053,100
Mar 12, 20259.659.909.609.759.7544,000
Mar 11, 20259.759.909.709.909.9016,070
Mar 10, 20259.709.789.529.659.6541,540
Mar 7, 20259.679.759.609.759.7521,900
Mar 6, 20259.539.689.219.459.45120,856
Mar 5, 202510.0010.009.079.539.53136,703
Mar 4, 20259.859.859.859.859.851,000
Mar 3, 20259.709.959.709.959.9525,051
Feb 27, 20259.869.869.869.869.86-
Feb 26, 20259.909.979.809.869.8637,550
Feb 25, 20259.879.879.879.879.87-
Feb 24, 20259.909.949.809.879.8728,050
Feb 21, 20259.849.949.849.909.9020,674
Feb 20, 20259.859.909.769.859.8524,000
Feb 19, 20259.889.939.859.899.8920,000
Feb 18, 20259.909.959.819.819.8130,134
Feb 17, 20259.889.939.859.859.8510,084
Feb 14, 20259.909.969.809.809.8021,000
Feb 13, 202510.0010.0010.0010.0010.00-
Feb 12, 20259.9010.009.9010.0010.0010,050
Feb 11, 20259.859.859.859.859.851,000
Feb 10, 20259.909.909.909.909.90-
Feb 7, 20259.9010.009.909.909.904,000
Feb 6, 20259.959.959.959.959.956,000
Feb 5, 20259.859.959.859.859.8515,000
Feb 4, 20259.949.949.949.949.94-
Feb 3, 20259.909.949.609.949.9440,003
Jan 22, 20259.609.609.509.559.5525,000
Jan 21, 20259.609.609.509.559.559,348
Jan 20, 20259.959.959.859.909.9030,000
Jan 17, 20259.909.909.759.809.8031,000
Jan 16, 20259.809.959.809.809.8024,144
Jan 15, 20259.559.949.559.949.9440,001
Jan 14, 20259.559.609.409.509.5063,000
Jan 13, 20259.359.439.359.359.3518,000
Jan 10, 20259.159.309.109.309.3017,000
Jan 9, 20259.009.009.009.009.00-
Jan 8, 20259.059.059.009.009.005,100
Jan 7, 20259.019.019.019.019.013,000
Jan 6, 20259.109.158.619.109.10104,299
Jan 3, 20259.509.529.059.409.4044,550
Jan 2, 20259.609.609.609.609.60-
Dec 31, 20249.559.609.509.609.6043,500
Dec 30, 20249.769.909.709.759.7520,350
Dec 27, 20249.709.939.559.709.7070,051
Dec 26, 20249.709.939.609.709.7041,050
Dec 25, 20249.809.809.809.809.80-
Dec 24, 20249.859.959.809.809.8024,300
Dec 23, 20249.609.939.609.939.939,000
Dec 20, 20249.809.929.809.899.8920,000
Dec 19, 20249.939.939.859.909.9020,000
Dec 18, 20249.909.909.909.909.90-
Dec 17, 20249.909.909.909.909.907,000
Dec 16, 20249.909.909.559.809.8030,000
Dec 13, 20249.859.959.859.959.9515,000
Dec 12, 202410.0010.0010.0010.0010.001,000
Dec 11, 20249.859.859.859.859.85-
Dec 10, 20249.909.959.859.859.8523,000
Dec 9, 20249.809.959.809.809.8013,000
Dec 6, 20249.859.859.859.859.8510,000
Dec 5, 20249.909.909.809.809.8010,000
Dec 4, 20249.959.959.959.959.955,000
Dec 3, 20249.709.759.709.759.7510,000
Dec 2, 20249.709.759.709.709.7030,000
Nov 29, 20249.709.789.709.789.7810,000
Nov 28, 20249.709.709.709.709.702,265
Nov 27, 20249.709.759.659.759.7520,000
Nov 26, 20249.9010.009.8010.0010.0018,015
Nov 25, 20249.809.809.809.809.802,000
Nov 22, 20249.909.909.909.909.90-
Nov 21, 20249.909.909.909.909.90-
Nov 20, 20249.609.909.559.909.9045,000
Nov 19, 20249.909.959.669.809.8051,000
Nov 18, 20249.909.909.709.809.8050,050
Nov 15, 20249.959.959.959.959.955,000
Nov 14, 20249.9510.009.9010.0010.0012,100
Nov 13, 20249.909.959.849.909.9038,083
Nov 12, 20249.9010.109.9010.1010.106,000
Nov 11, 202410.1010.1010.1010.1010.101,000
Nov 8, 202410.2010.2010.2010.2010.2050
Nov 7, 202410.2510.2510.2510.2510.251
Nov 6, 202410.1510.1510.0510.1010.1019,000
Nov 5, 202410.3010.3010.1010.1510.1550,120
Nov 4, 202410.2010.2510.2010.2510.2510,000
Nov 1, 202410.1510.1510.1510.1510.15-
Oct 30, 202410.3010.3010.1510.1510.152,731
Oct 29, 202410.0510.1010.0510.1010.1010,000
Oct 28, 202410.4010.4010.0010.1010.1029,250
Oct 25, 202410.4510.4510.1510.2010.209,290
Oct 24, 202410.4510.5010.2010.4510.4512,537
Oct 23, 202410.5010.5010.3510.4510.452,020
Oct 22, 202410.5510.6010.3010.5010.5058,210
Oct 21, 202410.3010.5510.3010.5510.559,010
Oct 18, 202410.5010.5010.4510.4510.451,110
Oct 17, 202410.3010.4510.3010.4510.459,120
Oct 16, 202410.6510.7010.1010.3010.3055,644
Oct 15, 202410.4511.2510.4510.6510.6594,065
Oct 14, 202410.3510.4010.3510.4010.4010,000
Oct 11, 202410.7010.7010.3010.4510.4523,012
Oct 9, 202410.4010.6010.4010.5010.507,000
Oct 8, 202410.6510.6510.6510.6510.653,000
Oct 7, 202410.8010.8010.8010.8010.8010
Oct 4, 202410.8010.8010.4010.4510.455,052
Oct 1, 202410.8010.8010.4510.4510.4510,020
Sep 30, 202410.2010.8010.2010.8010.8043,388
Sep 27, 202410.1510.1510.0510.0510.059,134
Sep 26, 202410.1010.1010.1010.1010.10-
Sep 25, 202410.1010.1010.1010.1010.105,000
Sep 24, 202410.0510.0510.0510.0510.054,000
Sep 23, 202410.0010.109.9010.0010.0024,900
Sep 20, 202410.0510.0510.0510.0510.051,000
Sep 19, 202410.0510.1010.0010.0510.0521,200
Sep 18, 202410.1010.1010.1010.1010.10-
Sep 16, 202410.1010.1010.1010.1010.10-
Sep 13, 202410.0010.1010.0010.1010.109,900
Sep 12, 202410.3510.3510.1510.2010.2010,010
Sep 11, 202410.1510.3010.1010.3010.3016,000
Sep 10, 202410.0010.0010.0010.0010.00-
Sep 9, 202410.0010.0010.0010.0010.003,000
Sep 6, 202410.1010.1010.1010.1010.10-
Sep 5, 202410.3010.309.9510.1010.101,510
Sep 4, 20249.9010.009.909.909.9012,000
Sep 3, 202410.1010.3010.1010.3010.308,000
Sep 2, 20249.909.909.909.909.904,000
Aug 30, 202410.3010.3010.3010.3010.301,020
Aug 29, 202410.3010.3010.3010.3010.3014
Aug 28, 20249.8110.309.8110.3010.3012,041
Aug 27, 20249.859.859.859.859.85-
Aug 26, 20249.9410.109.859.859.8529,477
Aug 23, 202410.3010.309.9510.0010.001,201
Aug 22, 202410.3010.3010.1510.1510.15410
Aug 21, 20249.9410.259.9410.2510.258,221
Aug 20, 202410.2510.259.949.999.9912,420
Aug 19, 202410.3010.309.9310.0010.0028,200
Aug 16, 202410.2510.2510.2010.2010.2011,000
Aug 15, 202410.1010.2510.0510.1510.159,000
Aug 14, 202410.7010.7010.3510.3510.3529,599
Aug 13, 202410.8011.4510.7510.9510.9583,878
Aug 12, 202410.0011.1510.0011.1011.10151,531
Aug 9, 20249.6510.059.6510.0010.0010,002
Aug 8, 20249.6510.059.6510.0510.0510,001
Aug 7, 202410.0010.0010.0010.0010.001
Aug 6, 202410.0010.0010.0010.0010.001
Aug 5, 20249.8010.059.7010.0010.0017,032
Aug 2, 20249.9010.059.8010.0510.0515,102
Aug 1, 202410.1010.109.9010.0010.0016,004
Jul 31, 20249.9010.109.7510.1010.1022,002
Jul 30, 20249.8810.109.8810.1010.1020,002
Jul 29, 20249.9510.209.889.989.9817,102
Jul 26, 202410.1010.2510.1010.2510.254,300
Jul 23, 202410.4010.4010.4010.4010.401,031
Jul 22, 202410.1510.3510.1510.2010.208,507
Jul 19, 202410.2010.4010.1510.2010.2020,569
Jul 18, 202410.5010.5010.3010.4010.4060,760
Jul 17, 202410.9010.9010.4510.4510.4567,924
Jul 16, 202411.5511.7010.6510.9510.95122,562
Jul 15, 202410.0011.3010.0011.3011.30255,323
Jul 12, 20249.5510.009.5510.0010.0032,798
Jul 11, 20249.709.709.549.709.7019,439
Jul 10, 20249.609.749.569.639.6353,000
Jul 9, 20249.909.909.609.659.6513,000
Jul 8, 20249.909.909.759.899.8924,600
Jul 5, 20249.619.709.579.659.6535,000
Jul 4, 20249.589.659.589.659.659,100
Jul 3, 20249.709.709.709.709.70-
Jul 2, 20249.909.909.609.709.7045,500
Jul 1, 202410.2010.209.609.859.8564,700
Jun 28, 20249.9010.009.9010.0010.0020,000
Jun 27, 20249.9510.009.9510.0010.0010,000
Jun 26, 202410.0510.1010.0010.0010.0015,350
Jun 25, 20249.809.909.759.909.9026,600
Jun 24, 20249.959.959.909.909.9042,610
Jun 21, 202410.2010.209.959.959.958,212
Jun 20, 20249.889.889.889.889.883,000
Jun 19, 202410.0010.0010.0010.0010.00-
Jun 18, 20249.9910.009.9810.0010.0012,010
Jun 17, 202410.3510.3510.3010.3010.3010
Jun 14, 202410.2510.2510.2510.2510.25-
Jun 13, 202410.3010.359.9610.2510.2527,122
Jun 12, 202410.3010.309.8810.0010.0014,111
Jun 11, 202410.2510.2510.2010.2510.255,020
Jun 7, 202410.2010.2510.1510.1510.1511,250
Jun 6, 20249.809.809.809.809.80-
Jun 5, 20249.809.809.809.809.80-
Jun 4, 20249.809.809.809.809.80400
Jun 3, 20249.789.789.789.789.783,000
May 31, 202410.1010.1010.1010.1010.102,100
May 30, 20249.859.859.859.859.8510
May 29, 20249.8010.109.8010.0010.0012,000
May 28, 20249.8010.109.809.809.807,500
May 27, 202410.0510.0510.0510.0510.05302
May 24, 202410.0010.009.809.859.8510,501
May 23, 20249.809.959.809.959.952,421
May 22, 20249.809.859.809.859.8510,000
May 21, 20249.809.859.809.859.8510,000
May 20, 20249.859.859.859.859.85-
May 17, 20249.859.859.859.859.85-
May 16, 20249.809.859.809.859.8510,000
May 15, 202410.3010.309.809.959.9539,010
May 14, 202410.0010.009.809.859.8521,067
May 13, 202410.0010.309.8510.3010.3055,500
May 10, 20249.949.949.949.949.94-
May 9, 20249.909.949.909.949.9410,000
May 8, 20249.839.839.829.829.8212,000
May 7, 20249.839.839.839.839.832,000
May 6, 20249.859.859.859.859.85-
May 3, 20249.859.859.859.859.855,000
May 2, 20249.959.959.859.959.95308
Apr 30, 20249.859.969.759.829.8226,098

Related Tickers

7764.TWO SAINT JOSE
15.35
-2.24%
 
1526.TW Sun Race Sturmey-Archer Corporation
19.45
+0.52%
 
1506.TW Right Way Industrial Co.,Ltd
11.75
0.00%
 
5306.TW KMC (Kuei Meng) International Inc.
96.90
+0.83%
 
2106.TW Kenda Rubber Industrial Co. Ltd.
23.65
-1.05%
 
2105.TW Cheng Shin Rubber Ind. Co., Ltd.
49.35
0.00%
 
1536.TW Hota Industrial Mfg. Co., Ltd.
64.40
+5.41%