Userjoy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	79.400	79.400	77.500	77.500	56.820	190,401
2024-01-24	79.000	80.600	78.800	78.800	57.773	441,441
2024-01-23	79.000	79.100	78.100	78.500	57.553	87,318
2024-01-22	78.000	79.000	77.900	79.000	57.920	140,679
2024-01-19	77.500	78.000	77.300	78.000	57.186	56,999
2024-01-18	77.800	79.400	76.900	77.100	56.527	137,040
2024-01-17	78.300	78.300	77.300	77.300	56.673	150,381
2024-01-16	78.600	78.900	78.100	78.300	57.406	64,275
2024-01-15	78.300	78.900	77.900	78.800	57.773	86,667
2024-01-12	79.000	79.000	77.800	77.900	57.113	88,530
2024-01-11	77.700	79.000	77.700	78.600	57.626	156,444
2024-01-10	77.900	77.900	77.200	77.300	56.673	105,509
2024-01-09	78.500	78.500	77.800	77.800	57.040	90,956
2024-01-08	78.600	79.000	78.500	78.500	57.553	82,467
2024-01-05	79.200	79.600	78.000	78.500	57.553	156,444
2024-01-04	79.300	80.500	78.600	78.900	57.846	265,592
2024-01-03	78.500	79.600	77.800	78.900	57.846	270,443
2024-01-02	78.700	79.400	78.400	78.700	57.700	139,466
2023-12-29	78.000	78.200	77.700	78.000	57.186	100,658
2023-12-28	78.100	78.300	77.600	77.700	56.967	118,849
2023-12-27	77.700	78.500	77.700	78.100	57.260	118,849
2023-12-26	78.000	78.000	76.500	77.700	56.967	349,272
2023-12-25	78.200	78.400	76.800	77.100	56.527	571,205
2023-12-22	80.300	80.900	80.000	80.100	58.726	113,998
2023-12-21	80.800	81.200	80.100	80.100	58.726	140,679
2023-12-20	79.800	81.000	79.800	80.900	59.313	111,573
2023-12-19	80.200	80.200	79.500	79.900	58.579	177,061
2023-12-18	80.600	80.600	80.000	80.200	58.799	120,062
2023-12-15	80.800	81.300	80.600	80.600	59.093	145,530
2023-12-14	81.300	81.400	80.300	80.600	59.093	220,720
2023-12-13	80.900	81.900	80.900	81.300	59.606	220,720
2023-12-12	81.900	81.900	80.800	80.900	59.313	195,252
2023-12-11	81.000	82.600	80.600	81.300	59.606	386,867
2023-12-08	80.600	81.300	80.200	80.900	59.313	124,913
2023-12-07	81.100	82.300	80.100	80.200	58.799	308,038
2023-12-06	80.400	81.300	80.200	80.400	58.946	179,487
2023-12-05	81.000	81.000	80.000	80.000	58.653	212,231
2023-12-04	82.300	83.300	81.300	81.400	59.679	411,122
2023-12-01	81.700	83.800	81.100	82.800	60.706	880,456
2023-11-30	81.700	81.700	79.900	81.400	59.679	431,739
2023-11-29	79.300	80.700	79.000	80.400	58.946	411,122
2023-11-28	78.200	81.000	78.200	78.700	57.700	589,396
2023-11-27	78.400	79.000	78.000	78.100	57.260	190,401
2023-11-24	78.900	79.300	78.900	79.100	57.993	56,999
2023-11-23	79.700	79.700	78.700	78.900	57.846	135,828
2023-11-22	78.600	79.800	78.600	79.700	58.433	185,550
2023-11-21	78.600	79.200	78.500	78.600	57.626	269,230
2023-11-20	79.500	79.800	78.300	78.600	57.626	197,678
2023-11-17	78.400	79.700	78.300	79.500	58.286	253,464
2023-11-16	77.600	78.400	77.600	78.400	57.480	129,764
2023-11-15	77.800	78.000	77.100	77.600	56.893	197,678
2023-11-14	76.700	77.200	76.300	76.600	56.160	69,126
2023-11-13	77.200	77.200	76.500	76.700	56.233	87,318
2023-11-10	78.100	78.500	77.200	77.300	56.673	219,507
2023-11-09	78.300	80.200	78.200	79.500	58.286	280,145
2023-11-08	77.800	78.600	76.800	78.200	57.333	152,806
2023-11-07	77.500	78.400	77.500	77.900	57.113	130,977
2023-11-06	77.400	77.700	77.000	77.500	56.820	149,168
2023-11-03	76.600	77.300	76.600	77.300	56.673	66,701
2023-11-02	76.600	76.800	76.000	76.600	56.160	127,338

← NewerPage 12 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.