Userjoy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	80.800	80.800	79.000	80.000	64.636	344,190
2024-07-30	79.800	80.900	79.000	80.900	65.363	131,670
2024-07-29	80.200	80.800	79.200	80.000	64.636	167,475
2024-07-26	80.600	80.900	78.500	80.200	64.797	251,790
2024-07-23	81.000	81.500	80.000	80.300	64.878	779,625
2024-07-22	89.200	89.800	87.800	89.000	65.251	711,884
2024-07-19	89.400	90.000	89.200	89.300	65.471	435,377
2024-07-18	89.400	90.100	88.700	89.900	65.911	368,676
2024-07-17	89.800	90.900	89.800	90.200	66.131	198,891
2024-07-16	90.900	91.000	89.400	89.600	65.691	460,845
2024-07-15	91.600	92.100	91.000	91.000	66.718	295,911
2024-07-12	91.500	92.400	91.500	91.900	67.377	155,232
2024-07-11	92.700	92.700	91.800	92.500	67.817	173,423
2024-07-10	92.700	92.800	91.500	92.000	67.451	217,082
2024-07-09	93.000	93.300	91.700	92.500	67.817	350,484
2024-07-08	94.000	94.000	91.900	92.100	67.524	340,782
2024-07-05	94.000	94.400	93.000	93.500	68.550	287,421
2024-07-04	95.200	95.600	93.400	93.500	68.550	429,313
2024-07-03	93.000	95.000	92.600	94.500	69.284	905,924
2024-07-02	93.500	93.500	91.800	92.300	67.671	544,524
2024-07-01	93.400	93.500	92.300	93.200	68.330	619,715
2024-06-28	92.900	94.100	92.100	92.900	68.111	710,671
2024-06-27	91.600	95.300	91.100	92.800	68.037	2,209,630
2024-06-26	91.100	91.800	90.300	90.800	66.571	599,098
2024-06-25	89.700	90.500	89.200	90.500	66.351	449,930
2024-06-24	89.800	89.900	89.000	89.100	65.325	258,315
2024-06-21	89.100	89.400	88.700	89.200	65.398	145,530
2024-06-20	89.100	89.300	88.900	89.100	65.325	173,423
2024-06-19	89.800	90.000	89.000	89.300	65.471	244,975
2024-06-18	90.400	91.300	89.800	89.800	65.838	614,864
2024-06-17	89.400	90.100	89.200	89.800	65.838	344,421
2024-06-14	89.700	89.700	88.600	89.400	65.545	174,636
2024-06-13	88.400	89.500	88.100	89.400	65.545	428,100
2024-06-12	87.200	88.400	87.200	87.800	64.371	147,955
2024-06-11	88.700	89.000	87.200	87.600	64.225	231,635
2024-06-07	87.800	88.500	87.800	88.400	64.811	166,146
2024-06-06	89.100	89.400	88.000	88.400	64.811	351,697
2024-06-05	90.200	90.500	89.300	89.400	65.545	283,783
2024-06-04	89.900	91.000	89.000	89.200	65.398	691,267
2024-06-03	88.900	89.800	88.100	89.000	65.251	252,252
2024-05-31	90.000	90.000	88.300	88.800	65.105	283,783
2024-05-30	88.900	90.200	88.300	89.500	65.618	890,158
2024-05-29	86.400	89.200	86.400	88.700	65.031	630,630
2024-05-28	87.000	87.000	86.200	86.400	63.345	284,996
2024-05-27	87.000	88.000	87.000	87.000	63.785	201,316
2024-05-24	86.500	87.500	86.400	87.000	63.785	174,636
2024-05-23	88.500	88.500	86.400	86.800	63.638	435,377
2024-05-22	88.500	89.500	87.900	88.200	64.665	166,146
2024-05-21	88.200	88.900	87.700	87.900	64.445	242,550
2024-05-20	89.600	89.900	87.800	88.200	64.665	407,484
2024-05-17	90.000	90.000	88.600	89.100	65.325	458,419
2024-05-16	86.900	90.100	85.700	89.800	65.838	1,013,859
2024-05-15	88.500	88.500	85.400	86.500	63.418	1,244,281
2024-05-14	86.000	90.300	86.000	89.100	65.325	1,620,234
2024-05-13	85.400	86.000	84.000	86.000	63.052	617,289
2024-05-10	86.300	86.300	84.000	85.300	62.539	1,044,177
2024-05-09	82.400	83.200	82.400	82.500	60.486	268,017
2024-05-08	81.500	82.400	81.400	82.400	60.412	111,573
2024-05-07	81.900	81.900	81.300	81.300	59.606	101,871
2024-05-06	81.700	82.700	81.400	81.900	60.046	189,189

← NewerPage 10 of 21 · 1,216 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.