Userjoy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	76.100	76.100	75.400	76.000	55.720	83,679
2023-08-04	75.400	76.400	75.400	76.100	55.793	72,765
2023-08-02	76.300	76.600	75.400	75.400	55.280	220,720
2023-08-01	77.700	77.700	76.000	76.400	56.013	274,081
2023-07-31	78.600	78.900	77.100	77.200	56.600	368,676
2023-07-28	79.700	79.700	78.600	78.600	57.626	253,464
2023-07-27	78.000	79.600	78.000	79.400	58.213	887,733
2023-07-26	88.000	88.000	86.300	86.800	56.575	734,744
2023-07-25	86.900	87.400	86.000	87.000	56.706	626,506
2023-07-24	85.600	86.300	85.000	85.300	55.598	651,974
2023-07-21	86.500	86.600	85.300	85.700	55.859	365,462
2023-07-20	86.900	87.300	86.500	86.700	56.510	230,483
2023-07-19	86.300	87.000	86.000	86.200	56.184	285,238
2023-07-18	87.500	88.000	86.100	86.300	56.250	404,937
2023-07-17	87.800	88.500	86.500	87.400	56.967	219,022
2023-07-14	87.600	88.400	86.800	87.200	56.836	379,469
2023-07-13	87.000	88.500	86.800	87.200	56.836	480,067
2023-07-12	87.100	87.200	85.900	86.200	56.184	439,318
2023-07-11	88.000	88.300	86.300	87.000	56.706	1,068,372
2023-07-10	89.000	89.900	88.400	89.800	58.531	281,418
2023-07-07	89.800	90.400	88.500	88.800	57.879	631,600
2023-07-06	93.000	93.800	89.400	89.600	58.401	1,373,985
2023-07-05	89.000	91.900	89.000	91.300	59.509	808,601
2023-07-04	89.400	89.400	88.600	88.900	57.944	325,987
2023-07-03	91.300	91.300	89.100	89.300	58.205	514,448
2023-06-30	90.700	91.500	90.200	90.500	58.987	380,742
2023-06-29	91.300	91.500	90.100	90.700	59.117	506,808
2023-06-28	92.500	93.500	90.300	91.000	59.313	944,853
2023-06-27	91.500	95.400	91.100	92.000	59.965	3,825,256
2023-06-26	89.800	92.700	89.100	91.000	59.313	1,297,581
2023-06-21	90.200	90.200	89.000	89.600	58.401	543,736
2023-06-20	88.800	90.700	88.100	89.300	58.205	863,356
2023-06-19	88.300	89.200	87.900	89.000	58.009	446,959
2023-06-16	88.600	89.100	87.500	88.700	57.814	325,987
2023-06-15	89.400	89.400	88.000	88.400	57.618	464,786
2023-06-14	88.800	90.200	88.800	89.400	58.270	478,793
2023-06-13	88.600	89.000	88.200	88.500	57.684	412,577
2023-06-12	89.800	89.800	88.000	88.200	57.488	739,838
2023-06-09	92.000	92.000	88.900	89.300	58.205	1,624,842
2023-06-08	94.300	96.200	92.500	92.600	60.356	1,116,760
2023-06-07	92.100	93.800	92.000	93.400	60.877	473,700
2023-06-06	93.700	94.500	92.700	93.000	60.617	1,171,516
2023-06-05	95.600	97.400	94.800	94.900	61.855	1,683,418
2023-06-02	95.900	97.600	93.200	96.000	62.572	2,866,395
2023-06-01	93.200	98.700	92.100	95.000	61.920	4,328,244
2023-05-31	89.700	93.500	88.700	93.100	60.682	1,913,901
2023-05-30	89.800	89.800	88.400	88.800	57.879	202,468
2023-05-29	88.300	89.900	87.800	88.900	57.944	536,096
2023-05-26	89.900	89.900	87.100	87.800	57.227	392,203
2023-05-25	88.800	89.400	87.500	88.300	57.553	227,936
2023-05-24	90.000	90.000	87.600	88.300	57.553	715,643
2023-05-23	90.300	90.900	89.400	90.000	58.661	480,067
2023-05-22	87.000	91.000	87.000	90.000	58.661	1,353,610
2023-05-19	88.900	89.500	87.100	88.000	57.358	881,184
2023-05-18	84.700	90.700	84.500	88.800	57.879	2,735,236
2023-05-17	85.000	87.000	83.700	84.500	55.076	1,035,264
2023-05-16	81.000	83.500	81.000	83.500	54.425	359,095
2023-05-15	81.600	81.600	80.400	81.000	52.795	73,856
2023-05-12	80.300	81.600	79.800	81.600	53.186	143,892
2023-05-11	82.200	82.200	80.100	80.400	52.404	184,641

← NewerPage 14 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.