Userjoy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	75.700	77.000	75.700	77.000	46.634	157,900
2022-05-12	77.100	78.300	76.500	76.500	46.331	146,439
2022-05-11	76.700	78.700	76.400	77.700	47.057	225,389
2022-05-10	76.500	77.700	75.100	76.200	46.149	165,540
2022-05-09	78.300	78.500	77.100	77.400	46.876	147,712
2022-05-06	79.300	79.700	78.600	78.800	47.724	104,417
2022-05-05	79.400	80.500	79.400	79.700	48.269	136,252
2022-05-04	79.600	80.000	78.300	78.900	47.784	49,662
2022-05-03	78.800	79.600	78.200	79.200	47.966	94,230
2022-04-29	78.300	79.000	78.100	78.800	47.724	103,144
2022-04-28	77.100	78.400	77.100	77.900	47.179	146,439
2022-04-27	77.300	77.500	76.500	77.100	46.694	301,792
2022-04-26	80.900	80.900	78.800	78.800	47.724	219,022
2022-04-25	81.200	82.200	79.500	79.600	48.208	277,598
2022-04-22	80.000	82.800	79.800	81.100	49.117	415,124
2022-04-21	80.700	81.200	80.200	80.300	48.632	94,230
2022-04-20	80.600	80.900	80.400	80.400	48.693	92,957
2022-04-19	81.200	81.500	80.400	80.400	48.693	188,461
2022-04-18	80.700	81.200	80.200	81.000	49.056	137,525
2022-04-15	81.000	81.000	80.000	80.700	48.874	193,554
2022-04-14	82.600	82.800	81.100	81.100	49.117	165,540
2022-04-13	81.000	84.300	81.000	81.900	49.601	776,766
2022-04-12	80.100	80.900	79.500	80.300	48.632	225,389
2022-04-11	81.800	81.800	80.100	80.100	48.511	258,497
2022-04-08	82.000	82.000	81.600	82.000	49.662	122,245
2022-04-07	82.500	82.800	81.000	81.200	49.177	266,137
2022-04-06	83.100	83.400	82.600	82.600	50.025	85,316
2022-04-01	82.500	83.000	82.300	82.700	50.086	120,971
2022-03-31	84.400	84.400	82.600	82.800	50.146	210,108
2022-03-30	84.000	84.800	83.300	83.700	50.691	275,051
2022-03-29	83.100	84.000	83.000	84.000	50.873	248,310
2022-03-28	82.800	82.900	81.800	82.800	50.146	243,217
2022-03-25	85.000	85.000	83.000	83.000	50.267	958,860
2022-03-24	84.900	86.400	84.000	86.300	52.266	664,708
2022-03-23	84.200	85.100	84.200	84.900	51.418	264,864
2022-03-22	82.800	84.000	82.700	83.800	50.752	159,173
2022-03-21	82.700	83.300	82.700	83.000	50.267	156,626
2022-03-18	83.600	84.200	82.300	83.000	50.267	394,750
2022-03-17	81.700	83.900	81.600	83.700	50.691	501,714
2022-03-16	82.000	82.000	80.100	80.700	48.874	207,562
2022-03-15	82.100	82.100	80.600	80.600	48.814	317,073
2022-03-14	82.900	83.400	82.000	82.400	49.904	124,791
2022-03-11	82.900	83.800	82.500	82.800	50.146	203,742
2022-03-10	82.200	83.500	82.200	82.700	50.086	263,591
2022-03-09	81.900	81.900	79.500	81.600	49.419	548,830
2022-03-08	82.400	84.400	81.000	81.000	49.056	657,067
2022-03-07	85.700	85.700	82.700	83.000	50.267	483,887
2022-03-04	85.000	86.600	85.000	85.800	51.963	216,475
2022-03-03	86.800	86.800	85.600	86.500	52.387	311,979
2022-03-02	85.400	87.400	85.400	86.100	52.145	471,153
2022-03-01	86.800	89.000	85.600	86.700	52.508	1,107,847
2022-02-25	83.500	87.000	82.300	85.300	51.660	1,063,278
2022-02-24	85.500	85.700	80.000	82.300	49.843	832,795
2022-02-23	85.000	85.800	84.400	85.600	51.842	429,131
2022-02-22	84.600	85.600	83.300	83.800	50.752	753,845
2022-02-21	85.300	85.800	84.800	84.800	51.357	411,304
2022-02-18	84.800	85.700	84.200	85.500	51.781	277,598
2022-02-17	85.000	86.000	84.500	84.800	51.357	473,700
2022-02-16	85.800	86.200	85.000	85.000	51.479	505,534
2022-02-15	87.000	87.000	84.900	84.900	51.418	812,421

← NewerPage 19 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.