Userjoy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	82.500	82.700	81.200	81.500	59.753	480,249
2024-05-02	80.800	82.400	80.800	82.100	60.192	331,080
2024-04-30	81.200	81.200	80.700	80.800	59.239	69,126
2024-04-29	80.900	81.500	80.300	81.200	59.533	154,019
2024-04-26	80.500	80.600	79.800	80.100	58.726	118,849
2024-04-25	79.600	80.000	79.600	79.900	58.579	71,552
2024-04-24	80.000	80.100	79.500	79.900	58.579	130,977
2024-04-23	79.500	79.900	79.100	79.900	58.579	70,339
2024-04-22	79.900	80.500	78.700	78.700	57.700	121,275
2024-04-19	80.400	80.400	77.800	79.000	57.920	215,869
2024-04-18	79.600	80.200	79.100	80.100	58.726	69,126
2024-04-17	79.300	80.000	79.300	79.900	58.579	87,318
2024-04-16	80.000	80.000	78.700	79.000	57.920	340,782
2024-04-15	79.900	80.800	79.900	80.400	58.946	129,764
2024-04-12	80.700	81.400	80.700	80.900	59.313	95,807
2024-04-11	80.800	81.000	80.200	80.700	59.166	407,484
2024-04-10	81.200	82.200	81.200	82.200	60.266	186,763
2024-04-09	82.000	82.200	80.900	81.100	59.459	362,612
2024-04-08	82.900	83.200	82.500	82.600	60.559	218,295
2024-04-03	82.900	83.100	82.600	82.900	60.779	149,168
2024-04-02	83.500	83.900	83.000	83.300	61.072	130,977
2024-04-01	83.100	83.600	82.700	83.200	60.999	169,785
2024-03-29	83.500	83.600	82.100	82.600	60.559	154,019
2024-03-28	84.000	84.500	83.200	83.300	61.072	236,486
2024-03-27	82.900	83.700	82.600	83.500	61.219	247,401
2024-03-26	82.700	82.700	82.700	82.700	60.632	0
2024-03-25	82.700	82.700	82.700	82.700	60.632	0
2024-03-22	83.200	83.300	82.000	82.700	60.632	417,186
2024-03-21	81.700	83.800	81.700	83.000	60.852	743,415
2024-03-20	81.800	81.900	81.500	81.700	59.899	140,679
2024-03-19	81.400	81.900	81.300	81.600	59.826	211,018
2024-03-18	81.800	81.800	81.800	81.800	59.972	0
2024-03-15	81.800	82.000	80.900	81.800	59.972	308,038
2024-03-14	81.800	81.900	80.900	81.700	59.899	309,251
2024-03-13	81.900	81.900	80.200	81.600	59.826	361,399
2024-03-12	82.600	82.600	81.000	81.400	59.679	360,186
2024-03-11	80.500	81.700	79.800	81.300	59.606	776,160
2024-03-08	80.000	80.500	78.500	79.200	58.066	544,524
2024-03-07	78.500	79.400	78.100	78.900	57.846	477,823
2024-03-06	77.400	78.000	77.000	78.000	57.186	234,060
2024-03-05	77.000	77.500	76.800	77.100	56.527	89,743
2024-03-04	76.300	76.800	76.300	76.800	56.307	146,742
2024-03-01	76.600	76.900	76.200	76.300	55.940	112,785
2024-02-29	76.200	76.500	76.000	76.500	56.087	109,147
2024-02-27	77.000	77.000	76.000	76.200	55.867	124,913
2024-02-26	76.100	76.600	76.000	76.200	55.867	121,275
2024-02-23	77.200	77.200	76.100	76.100	55.793	126,126
2024-02-22	77.200	77.500	76.600	76.700	56.233	109,147
2024-02-21	76.500	77.000	76.000	76.800	56.307	97,020
2024-02-20	77.200	77.200	76.000	76.300	55.940	144,317
2024-02-19	75.900	77.000	75.900	76.300	55.940	83,679
2024-02-16	76.100	76.100	75.800	75.900	55.647	135,828
2024-02-15	77.200	77.200	75.400	76.000	55.720	259,528
2024-02-05	76.900	77.000	76.500	77.000	56.453	135,828
2024-02-02	77.500	77.500	76.800	76.900	56.380	111,573
2024-02-01	77.700	78.300	77.500	77.600	56.893	81,254
2024-01-31	76.800	78.000	76.800	77.600	56.893	135,828
2024-01-30	77.100	77.400	76.600	76.700	56.233	99,445
2024-01-29	77.400	77.400	76.600	76.900	56.380	90,956
2024-01-26	77.500	77.500	76.900	77.000	56.453	126,126

← NewerPage 11 of 21 · 1,219 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.