Userjoy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	76.600	76.800	76.000	76.600	56.160	127,338
2023-11-01	76.300	76.500	76.000	76.500	56.087	56,999
2023-10-31	75.500	77.000	75.500	76.300	55.940	156,444
2023-10-30	75.300	75.800	75.200	75.500	55.354	65,488
2023-10-27	76.500	77.100	75.100	75.500	55.354	152,806
2023-10-26	75.900	75.900	75.300	75.500	55.354	83,679
2023-10-25	75.800	76.200	75.600	75.900	55.647	105,509
2023-10-24	75.900	76.400	75.200	75.600	55.427	117,636
2023-10-23	75.100	76.200	75.000	75.900	55.647	64,275
2023-10-20	74.900	76.000	74.900	75.100	55.060	99,445
2023-10-19	75.000	75.400	74.900	75.200	55.134	106,722
2023-10-18	75.000	75.500	75.000	75.500	55.354	117,636
2023-10-17	75.900	75.900	75.000	75.100	55.060	160,083
2023-10-16	75.900	75.900	75.000	75.300	55.207	98,232
2023-10-13	77.000	77.000	75.500	75.900	55.647	214,656
2023-10-12	76.500	77.600	76.500	77.000	56.453	78,828
2023-10-11	78.300	78.400	76.200	76.400	56.013	418,398
2023-10-06	79.800	79.800	78.800	79.500	58.286	56,999
2023-10-05	79.100	79.200	78.800	78.900	57.846	89,743
2023-10-04	79.400	79.400	78.600	79.000	57.920	88,530
2023-10-03	80.600	80.600	79.700	79.700	58.433	92,169
2023-10-02	81.100	81.200	80.400	80.600	59.093	77,616
2023-09-28	80.500	81.300	80.500	81.100	59.459	89,743
2023-09-27	81.000	81.000	79.800	80.700	59.166	157,657
2023-09-26	81.200	82.200	80.900	81.100	59.459	385,654
2023-09-25	78.700	81.600	78.100	81.000	59.386	396,569
2023-09-22	80.000	80.000	78.300	78.700	57.700	189,189
2023-09-21	81.200	81.200	78.900	79.400	58.213	340,782
2023-09-20	81.700	82.100	80.500	81.200	59.533	287,421
2023-09-19	80.500	81.200	80.500	81.200	59.533	139,466
2023-09-18	80.500	80.800	80.300	80.500	59.019	107,934
2023-09-15	81.000	81.500	80.300	80.500	59.019	94,594
2023-09-14	81.300	81.400	80.400	80.700	59.166	169,785
2023-09-13	80.800	81.800	80.800	81.000	59.386	156,444
2023-09-12	81.200	82.400	80.800	80.800	59.239	332,293
2023-09-11	80.500	81.100	79.800	80.800	59.239	300,762
2023-09-08	80.500	80.500	79.400	80.500	59.019	196,465
2023-09-07	80.100	81.600	80.000	80.500	59.019	200,103
2023-09-06	80.600	81.400	79.900	80.200	58.799	196,465
2023-09-05	79.100	81.300	79.100	80.600	59.093	270,443
2023-09-04	78.500	79.500	78.200	79.300	58.140	167,359
2023-09-01	77.100	78.000	77.100	77.500	56.820	101,871
2023-08-31	77.500	77.700	76.500	77.100	56.527	69,126
2023-08-30	76.100	77.400	76.000	76.700	56.233	214,656
2023-08-29	76.300	76.300	75.200	75.600	55.427	73,977
2023-08-28	76.600	76.600	75.200	75.200	55.134	72,765
2023-08-25	75.600	76.600	75.600	76.000	55.720	72,765
2023-08-24	75.300	75.900	75.100	75.600	55.427	101,871
2023-08-23	75.100	75.700	74.900	74.900	54.914	140,679
2023-08-22	75.700	76.000	75.200	75.200	55.134	84,892
2023-08-21	76.500	76.600	75.700	75.700	55.500	87,318
2023-08-18	76.500	77.000	76.100	76.500	56.087	111,573
2023-08-17	75.400	77.500	75.400	76.900	56.380	184,338
2023-08-16	75.300	76.500	75.100	76.200	55.867	111,573
2023-08-15	74.400	76.400	74.400	75.800	55.574	117,636
2023-08-14	75.600	75.600	74.300	74.600	54.694	154,019
2023-08-11	74.600	76.700	74.300	76.000	55.720	260,741
2023-08-10	74.500	74.500	73.700	73.700	54.034	249,826
2023-08-09	75.000	75.100	73.800	74.900	54.914	287,421
2023-08-08	76.000	76.500	75.400	75.600	55.427	100,658

← NewerPage 13 of 21 · 1,220 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.