Userjoy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	81.800	81.800	80.600	81.300	52.991	205,015
2023-05-09	83.500	83.500	81.400	82.100	53.512	192,281
2023-05-08	83.400	84.200	82.900	83.400	54.359	348,908
2023-05-05	82.500	83.000	81.800	82.600	53.838	245,763
2023-05-04	82.600	83.500	81.600	81.900	53.382	296,699
2023-05-03	80.800	82.900	80.400	82.000	53.447	450,779
2023-05-02	81.000	81.300	80.500	80.800	52.665	157,900
2023-04-28	80.000	81.000	79.900	81.000	52.795	206,288
2023-04-27	79.000	80.300	79.000	79.500	51.817	52,208
2023-04-26	79.100	79.400	78.100	79.000	51.492	99,324
2023-04-25	80.000	80.000	78.300	78.700	51.296	165,540
2023-04-24	78.600	79.700	78.500	79.700	51.948	106,964
2023-04-21	79.900	79.900	78.400	78.900	51.426	183,367
2023-04-20	80.000	80.000	79.400	79.600	51.883	152,806
2023-04-19	80.600	81.000	80.000	80.000	52.143	171,907
2023-04-18	81.300	81.700	81.000	81.000	52.795	219,022
2023-04-17	80.800	81.600	80.700	81.200	52.925	188,461
2023-04-14	79.400	81.200	79.400	80.800	52.665	241,943
2023-04-13	80.500	80.500	79.400	79.400	51.752	401,117
2023-04-12	80.900	81.400	80.700	81.100	52.860	182,094
2023-04-11	80.400	81.600	80.300	80.700	52.600	191,008
2023-04-10	80.800	80.800	80.000	80.400	52.404	141,346
2023-04-07	80.900	81.400	80.100	80.500	52.469	241,943
2023-04-06	80.200	81.700	80.200	80.900	52.730	387,109
2023-03-31	79.400	80.600	79.100	80.000	52.143	348,908
2023-03-30	79.100	79.600	79.100	79.300	51.687	127,338
2023-03-29	79.100	79.400	78.600	79.100	51.557	159,173
2023-03-28	79.500	79.800	78.000	78.500	51.166	234,303
2023-03-27	79.900	80.000	79.000	79.100	51.557	510,628
2023-03-24	78.000	80.000	77.400	78.700	51.296	1,074,739
2023-03-23	74.900	75.100	74.600	74.800	48.754	66,216
2023-03-22	75.600	75.600	75.000	75.100	48.950	52,208
2023-03-21	74.100	74.900	74.100	74.900	48.819	98,050
2023-03-20	73.900	74.100	73.800	73.800	48.102	59,849
2023-03-17	73.900	74.500	73.600	73.900	48.167	100,597
2023-03-16	73.100	74.500	73.000	73.300	47.776	157,900
2023-03-15	73.400	73.400	72.900	73.000	47.581	87,863
2023-03-14	73.000	73.500	73.000	73.000	47.581	159,173
2023-03-13	73.700	73.700	72.200	73.600	47.972	162,993
2023-03-10	75.300	75.500	74.100	74.200	48.363	131,158
2023-03-09	76.000	76.800	75.400	75.500	49.210	257,224
2023-03-08	75.700	76.100	75.300	76.100	49.601	117,151
2023-03-07	75.600	75.800	75.400	75.700	49.341	78,950
2023-03-06	75.200	76.100	75.200	75.700	49.341	99,324
2023-03-03	74.600	75.400	74.500	74.800	48.754	90,410
2023-03-02	74.600	74.800	74.500	74.600	48.624	95,504
2023-03-01	74.000	75.000	74.000	74.600	48.624	86,590
2023-02-24	74.900	75.300	74.500	75.200	49.015	112,058
2023-02-23	74.500	75.100	74.400	74.800	48.754	174,454
2023-02-22	74.300	74.700	74.100	74.500	48.559	129,885
2023-02-21	75.200	75.200	74.800	74.900	48.819	91,683
2023-02-20	76.200	76.200	75.100	75.200	49.015	114,604
2023-02-17	75.400	75.800	75.300	75.700	49.341	64,942
2023-02-16	75.300	75.600	75.300	75.500	49.210	84,043
2023-02-15	75.500	75.800	74.900	75.200	49.015	146,439
2023-02-14	76.000	76.400	75.100	75.300	49.080	145,166
2023-02-13	75.200	76.000	75.200	75.800	49.406	142,619
2023-02-10	76.600	76.900	75.200	75.200	49.015	230,483
2023-02-09	76.800	76.900	76.000	76.400	49.797	187,187
2023-02-08	75.700	76.600	75.700	76.200	49.667	308,159

← NewerPage 15 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.