Userjoy Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	74.800	74.800	74.000	74.300	74.300	84,218
2026-10-15	74.400	74.500	73.600	74.100	74.100	170,530
2026-10-14	74.800	74.800	73.900	74.400	74.400	96,866
2026-10-13	74.000	74.000	73.100	73.800	73.800	127,014
2026-10-12	74.800	75.000	73.600	74.100	74.100	331,894
2026-10-08	72.600	73.500	72.500	73.500	73.500	115,135
2026-10-07	72.100	72.800	72.100	72.700	72.700	80,676
2026-10-06	72.200	73.000	72.200	72.600	72.600	60,811
2026-10-05	73.200	73.300	72.000	72.200	72.200	118,709
2026-10-02	73.100	73.200	72.700	73.000	73.000	84,820
2026-10-01	73.000	73.200	72.600	73.200	73.200	43,154
2026-09-30	72.700	72.900	72.300	72.600	72.600	53,024
2026-09-29	72.500	73.000	72.500	72.700	72.700	42,027
2026-09-24	73.300	73.600	73.100	73.100	73.100	79,151
2026-09-23	72.500	72.900	72.200	72.300	72.300	108,194
2026-09-22	73.400	73.400	72.500	72.500	72.500	86,823
2026-09-21	72.800	73.500	72.500	73.400	73.400	78,561
2026-09-18	71.900	74.000	71.900	74.000	74.000	115,150
2026-09-17	72.000	72.700	71.600	71.900	71.900	65,000
2026-09-16	71.800	72.100	71.800	72.000	72.000	65,322
2026-09-15	72.400	72.400	71.600	72.000	72.000	51,454
2026-09-14	72.500	72.700	72.000	72.400	72.400	90,267
2026-09-11	73.900	73.900	72.400	72.800	72.800	112,025
2026-09-10	76.000	76.200	73.800	73.900	73.900	397,165
2026-09-09	73.800	74.000	73.200	73.800	73.800	97,677
2026-09-08	73.000	73.700	72.600	73.500	73.500	170,321
2026-09-07	71.500	73.000	71.500	72.500	72.500	221,757
2026-09-04	71.300	71.600	70.900	71.500	71.500	53,763
2026-09-03	71.200	72.100	71.200	71.300	71.300	109,242
2026-09-02	71.700	72.600	71.300	72.400	72.400	91,075
2026-09-01	71.100	71.600	71.000	71.300	71.300	123,594
2026-08-31	71.900	72.200	70.900	71.100	71.100	126,071
2026-08-28	72.400	72.400	71.400	71.800	71.800	76,280
2026-08-27	72.000	72.000	71.600	71.700	71.700	121,630
2026-08-26	71.400	72.200	71.400	71.900	71.900	75,971
2026-08-25	71.700	71.900	71.100	71.300	71.300	127,048
2026-08-24	71.900	72.000	71.600	71.800	71.800	84,363
2026-08-21	72.300	72.300	71.700	71.900	71.900	98,000
2026-08-20	72.000	72.400	71.700	72.200	72.200	77,150
2026-08-19	70.300	72.200	70.300	71.800	71.800	114,265
2026-08-18	72.200	72.500	71.600	72.000	72.000	140,380
2026-08-17	73.600	73.900	72.000	72.100	72.100	228,612
2026-08-14	73.600	73.800	73.000	73.600	73.600	101,761
2026-08-13	73.000	73.600	72.800	73.600	73.600	116,661
2026-08-12	73.400	73.900	72.600	73.600	73.600	231,297
2026-08-11	75.000	75.100	73.600	73.900	73.900	236,625
2026-08-10	75.100	76.200	74.500	76.000	76.000	141,490
2026-08-07	75.900	76.600	74.400	74.600	74.600	140,100
2026-08-06	75.800	75.900	75.000	75.300	75.300	109,000
2026-08-05	75.000	75.900	75.000	75.800	75.800	187,210
2026-08-04	73.600	75.000	73.000	74.500	74.500	122,672
2026-08-03	72.100	74.400	72.100	73.600	73.600	117,000
2026-07-31	73.400	75.000	73.400	74.100	74.100	150,545
2026-07-30	71.000	73.500	71.000	72.900	72.900	152,012
2026-07-29	73.300	74.400	71.600	72.200	72.200	228,136
2026-07-28	72.100	74.400	72.100	73.600	73.600	129,001
2026-07-27	76.200	77.100	74.000	74.500	74.500	160,581
2026-07-24	73.500	76.400	73.400	75.000	75.000	286,300
2026-07-23	72.600	73.500	72.600	72.900	72.900	104,055
2026-07-22	74.300	74.300	72.500	72.600	72.600	114,700

Page 1 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	2.1000 TWD
2025-07-24	4.5100 TWD
2024-07-23	4.2000 TWD
2023-07-27	5.7750 TWD
2022-07-15	5.0000 TWD
2021-08-24	4.9146 TWD
2020-07-24	3.3482 TWD
2019-07-25	4.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.