Userjoy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	74.700	75.700	74.700	75.600	49.275	95,504
2023-02-06	75.100	75.300	74.300	74.700	48.689	224,116
2023-02-03	75.700	75.700	75.100	75.500	49.210	140,072
2023-02-02	77.500	77.500	75.600	75.800	49.406	443,138
2023-02-01	74.400	75.300	73.500	75.300	49.080	216,475
2023-01-31	74.000	75.000	74.000	74.200	48.363	160,446
2023-01-30	74.000	74.600	73.900	74.300	48.428	171,907
2023-01-17	73.000	74.100	73.000	73.900	48.167	170,633
2023-01-16	74.200	74.400	72.600	73.200	47.711	444,412
2023-01-13	75.000	75.000	74.200	74.200	48.363	211,382
2023-01-12	76.100	76.300	74.800	74.800	48.754	282,692
2023-01-11	76.100	77.000	75.100	76.300	49.732	285,238
2023-01-10	76.000	76.700	75.800	75.800	49.406	174,454
2023-01-09	76.900	77.000	76.200	76.300	49.732	164,266
2023-01-06	76.900	78.200	76.500	76.800	50.058	229,209
2023-01-05	78.600	79.800	77.300	77.300	50.383	870,997
2023-01-04	77.200	77.600	76.200	77.400	50.449	280,145
2023-01-03	78.000	78.600	76.700	76.700	49.992	310,706
2022-12-30	75.800	77.400	75.500	77.100	50.253	478,793
2022-12-29	75.200	79.800	75.200	75.600	49.275	1,810,757
2022-12-28	75.100	75.900	74.400	75.000	48.884	217,749
2022-12-27	75.700	76.100	75.000	75.000	48.884	137,525
2022-12-26	76.800	77.100	75.500	75.500	49.210	154,079
2022-12-23	75.600	77.100	75.400	76.100	49.601	283,965
2022-12-22	75.200	76.000	74.800	75.600	49.275	151,533
2022-12-21	75.300	75.500	73.700	74.500	48.559	290,332
2022-12-20	76.400	78.000	73.700	74.400	48.493	520,815
2022-12-19	77.400	77.400	76.000	76.800	50.058	101,871
2022-12-16	76.400	77.000	76.400	76.600	49.927	159,173
2022-12-15	76.800	78.500	76.700	77.700	50.644	439,318
2022-12-14	75.700	76.800	75.500	76.200	49.667	155,353
2022-12-13	77.200	77.200	75.500	75.700	49.341	85,316
2022-12-12	75.600	76.500	75.000	76.100	49.601	189,734
2022-12-09	75.900	76.500	75.300	75.600	49.275	127,338
2022-12-08	75.000	75.500	74.300	75.300	49.080	115,878
2022-12-07	77.200	77.200	74.500	74.500	48.559	336,174
2022-12-06	76.500	78.300	76.200	77.400	50.449	644,334
2022-12-05	76.200	76.500	76.000	76.000	49.536	143,892
2022-12-02	76.200	76.600	75.600	76.100	49.601	150,259
2022-12-01	76.900	76.900	75.600	76.200	49.667	264,864
2022-11-30	75.000	76.800	75.000	76.300	49.732	262,317
2022-11-29	73.900	75.100	73.700	74.800	48.754	132,432
2022-11-28	73.500	74.600	73.500	73.900	48.167	110,784
2022-11-25	75.200	75.300	74.000	74.000	48.233	240,670
2022-11-24	74.200	76.100	74.200	75.500	49.210	229,209
2022-11-23	74.100	74.900	73.800	74.000	48.233	96,777
2022-11-22	74.100	74.600	73.400	74.100	48.298	113,331
2022-11-21	76.100	78.000	74.000	74.100	48.298	812,421
2022-11-18	72.900	75.700	72.800	75.500	49.210	525,909
2022-11-17	71.500	73.400	70.900	72.800	47.450	277,598
2022-11-16	71.800	71.800	70.300	71.100	46.342	170,633
2022-11-15	70.300	70.500	69.700	70.400	45.886	178,274
2022-11-14	70.100	70.800	69.700	70.800	46.147	115,878
2022-11-11	71.500	71.800	69.700	70.000	45.625	164,266
2022-11-10	71.300	71.800	69.700	70.200	45.756	168,087
2022-11-09	71.100	71.800	71.100	71.300	46.473	147,712
2022-11-08	72.400	72.900	72.300	72.300	47.125	91,683
2022-11-07	71.600	72.900	71.600	72.300	47.125	113,331
2022-11-04	70.800	72.600	70.800	71.600	46.668	140,072
2022-11-03	69.500	71.400	69.500	71.300	46.473	101,871

← NewerPage 16 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.