Userjoy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	68.100	69.900	68.100	69.300	45.169	120,971
2022-08-05	67.300	68.300	67.000	68.100	44.387	87,863
2022-08-04	67.300	67.400	66.000	66.300	43.214	122,245
2022-08-03	67.700	67.900	67.100	67.100	43.735	68,762
2022-08-02	68.000	68.200	67.700	67.700	44.126	72,583
2022-08-01	68.500	69.000	68.500	68.800	44.843	47,115
2022-07-29	68.000	68.500	67.700	68.500	44.648	56,029
2022-07-28	68.300	68.400	67.700	67.800	44.191	63,669
2022-07-27	68.300	68.900	67.800	68.600	44.713	70,036
2022-07-26	70.100	70.100	68.700	68.700	44.778	64,942
2022-07-25	69.300	69.500	68.600	69.200	45.104	38,201
2022-07-22	70.300	70.300	69.200	69.300	45.169	61,122
2022-07-21	69.300	69.600	68.200	69.200	45.104	99,324
2022-07-20	69.000	70.000	68.300	68.300	44.517	150,259
2022-07-19	67.800	68.200	67.400	68.000	44.322	35,654
2022-07-18	68.000	68.500	67.300	67.800	44.191	128,612
2022-07-15	67.300	68.000	66.500	67.500	43.996	234,303
2022-07-14	68.200	71.600	68.200	70.600	42.758	304,339
2022-07-13	68.800	69.000	68.200	68.500	41.486	105,691
2022-07-12	68.200	69.000	67.400	67.500	40.880	216,475
2022-07-11	71.800	72.100	69.400	69.700	42.212	324,713
2022-07-08	71.200	72.500	71.200	71.800	43.484	184,641
2022-07-07	69.900	70.800	68.000	70.800	42.879	245,763
2022-07-06	71.900	71.900	69.200	69.200	41.910	185,914
2022-07-05	72.900	73.000	70.600	71.900	43.545	211,382
2022-07-04	74.000	74.000	71.500	71.800	43.484	173,180
2022-07-01	76.000	77.300	73.200	73.200	44.332	300,519
2022-06-30	79.900	79.900	75.800	76.000	46.028	286,512
2022-06-29	76.800	77.800	76.500	77.200	46.755	52,208
2022-06-28	78.500	79.100	77.100	77.100	46.694	90,410
2022-06-27	77.300	78.600	77.300	78.400	47.481	197,375
2022-06-24	76.400	77.300	75.600	77.300	46.815	174,454
2022-06-23	75.800	76.900	75.000	76.000	46.028	156,626
2022-06-22	77.400	77.400	75.200	75.300	45.604	198,648
2022-06-21	77.200	77.400	76.100	77.100	46.694	112,058
2022-06-20	78.500	78.500	76.000	76.300	46.210	225,389
2022-06-17	78.200	78.200	77.400	78.100	47.300	143,892
2022-06-16	80.600	80.600	78.200	78.200	47.360	114,604
2022-06-15	80.100	80.700	79.600	79.800	48.329	59,849
2022-06-14	80.400	80.800	78.700	80.000	48.451	168,087
2022-06-13	81.500	82.400	80.500	80.500	48.753	127,338
2022-06-10	82.800	82.800	81.500	81.800	49.541	174,454
2022-06-09	81.000	82.500	80.700	81.700	49.480	281,418
2022-06-08	81.900	82.200	81.100	81.300	49.238	124,791
2022-06-07	80.500	81.000	80.500	80.800	48.935	38,201
2022-06-06	81.400	81.500	80.500	80.500	48.753	96,777
2022-06-02	81.200	81.300	80.800	81.000	49.056	73,856
2022-06-01	80.800	81.400	80.600	81.400	49.298	137,525
2022-05-31	80.000	80.900	79.900	80.600	48.814	133,705
2022-05-30	80.500	80.600	79.700	80.100	48.511	86,590
2022-05-27	79.500	80.200	79.500	79.700	48.269	71,309
2022-05-26	80.200	81.500	78.000	79.100	47.905	294,152
2022-05-25	78.700	81.400	78.700	79.800	48.329	287,785
2022-05-24	80.000	80.200	78.400	78.700	47.663	347,634
2022-05-23	80.500	80.500	79.600	79.700	48.269	57,302
2022-05-20	80.500	81.000	80.000	80.100	48.511	101,871
2022-05-19	79.800	81.000	78.900	80.600	48.814	192,281
2022-05-18	80.400	82.000	80.400	81.100	49.117	233,029
2022-05-17	78.200	80.200	78.200	79.900	48.390	267,411
2022-05-16	78.000	79.100	77.300	78.900	47.784	230,483

← NewerPage 18 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.