Userjoy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	70.200	70.800	70.200	70.400	45.886	30,561
2022-11-01	69.400	70.100	69.300	70.000	45.625	35,654
2022-10-31	68.300	69.500	68.300	69.200	45.104	38,201
2022-10-28	68.400	69.100	68.000	68.400	44.583	48,388
2022-10-27	68.300	68.300	67.700	68.200	44.452	56,029
2022-10-26	67.900	67.900	67.100	67.100	43.735	92,957
2022-10-25	68.600	69.000	67.500	67.600	44.061	117,151
2022-10-24	69.600	69.800	68.500	68.500	44.648	103,144
2022-10-21	69.200	69.200	68.300	68.800	44.843	71,309
2022-10-20	69.400	69.700	68.600	69.700	45.430	35,654
2022-10-19	70.200	70.600	69.400	69.400	45.234	82,770
2022-10-18	69.500	70.200	69.100	70.200	45.756	71,309
2022-10-17	69.300	69.300	67.400	69.100	45.039	170,633
2022-10-14	68.700	70.600	68.700	70.000	45.625	70,036
2022-10-13	71.900	72.000	68.200	68.200	44.452	314,526
2022-10-12	71.100	71.700	70.100	71.700	46.733	128,612
2022-10-11	73.000	73.000	71.000	71.100	46.342	249,583
2022-10-07	74.000	74.100	73.500	73.700	48.037	89,137
2022-10-06	74.100	74.900	73.500	73.900	48.167	304,339
2022-10-05	76.400	76.400	74.600	74.700	48.689	380,742
2022-10-04	77.400	78.300	75.900	76.200	49.667	281,418
2022-10-03	78.400	78.400	76.000	76.200	49.667	560,290
2022-09-30	74.000	77.700	73.600	76.800	50.058	593,398
2022-09-29	74.500	77.200	73.600	76.000	49.536	499,167
2022-09-28	76.400	79.000	73.100	73.100	47.646	1,004,702
2022-09-27	74.400	77.900	73.000	75.500	49.210	1,120,581
2022-09-26	71.500	73.500	70.000	73.000	47.581	506,808
2022-09-23	70.700	72.200	70.600	71.100	46.342	117,151
2022-09-22	70.500	72.400	70.400	71.100	46.342	269,958
2022-09-21	70.300	70.300	69.800	69.800	45.495	50,935
2022-09-20	69.900	70.600	69.700	70.300	45.821	53,482
2022-09-19	70.300	70.300	69.600	69.700	45.430	38,201
2022-09-16	70.700	70.700	69.900	70.000	45.625	50,935
2022-09-15	70.400	70.600	70.000	70.000	45.625	61,122
2022-09-14	70.000	70.600	70.000	70.300	45.821	45,841
2022-09-13	71.000	71.000	70.200	70.800	46.147	34,381
2022-09-12	70.600	70.600	69.900	70.300	45.821	58,575
2022-09-08	69.800	71.000	69.800	70.600	46.017	61,122
2022-09-07	70.100	70.400	69.100	69.600	45.365	63,669
2022-09-06	70.200	70.200	69.100	69.100	45.039	73,856
2022-09-05	70.900	71.000	70.000	70.000	45.625	117,151
2022-09-02	71.100	71.200	70.600	70.700	46.082	39,475
2022-09-01	71.100	71.200	70.500	70.700	46.082	59,849
2022-08-31	71.000	71.700	71.000	71.200	46.408	63,669
2022-08-30	70.700	71.500	70.700	71.400	46.538	43,295
2022-08-29	71.000	71.500	70.600	70.700	46.082	78,950
2022-08-26	71.900	72.100	71.500	71.500	46.603	112,058
2022-08-25	71.600	71.900	71.100	71.500	46.603	105,691
2022-08-24	71.800	71.800	71.200	71.300	46.473	34,381
2022-08-23	71.100	71.600	71.100	71.300	46.473	35,654
2022-08-22	71.200	71.700	71.200	71.600	46.668	30,561
2022-08-19	71.200	71.600	70.900	71.500	46.603	101,871
2022-08-18	71.900	71.900	71.000	71.300	46.473	101,871
2022-08-17	70.300	71.800	70.300	71.600	46.668	191,008
2022-08-16	71.500	71.500	70.200	70.300	45.821	115,878
2022-08-15	72.000	72.500	71.000	71.400	46.538	141,346
2022-08-12	70.600	71.900	70.300	70.800	46.147	269,958
2022-08-11	69.700	69.900	68.700	69.000	44.974	67,489
2022-08-10	69.000	69.200	68.700	68.900	44.908	59,849
2022-08-09	70.200	70.400	69.400	69.700	45.430	76,403

← NewerPage 17 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.