Userjoy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	73.000	73.600	72.100	73.300	73.300	128,300
2026-07-20	72.900	72.900	71.300	71.400	71.400	161,100
2026-07-17	71.700	72.300	70.700	71.900	71.900	244,139
2026-07-16	71.500	73.500	71.500	72.800	72.800	88,363
2026-07-15	72.100	72.300	71.100	71.800	71.800	99,220
2026-07-14	72.400	73.000	70.000	71.000	71.000	362,150
2026-07-13	74.400	75.100	73.400	73.400	73.400	185,180
2026-07-10	74.400	74.400	74.400	74.400	74.400	0
2026-07-09	74.500	76.000	74.300	74.400	74.400	225,060
2026-07-08	74.100	74.300	72.500	73.100	73.100	374,067
2026-07-07	78.600	78.600	74.100	74.300	74.300	967,507
2026-07-06	79.048	80.286	78.667	79.524	77.524	564,883
2026-07-03	82.100	83.400	82.100	82.800	76.874	232,409
2026-07-02	82.500	83.400	81.400	82.100	76.224	407,635
2026-07-01	84.400	84.700	82.200	82.700	76.781	280,012
2026-06-30	83.200	84.400	82.800	84.000	77.988	333,085
2026-06-29	81.600	82.500	80.800	82.400	76.503	222,621
2026-06-26	83.600	84.200	81.600	81.600	75.760	314,284
2026-06-25	84.300	85.000	82.700	83.600	77.617	334,950
2026-06-24	83.200	84.300	82.700	84.300	78.267	390,605
2026-06-23	84.500	84.700	83.200	83.900	77.895	349,652
2026-06-22	85.900	85.900	83.700	84.000	77.988	603,083
2026-06-18	86.200	86.200	84.700	85.900	79.752	493,290
2026-06-17	85.100	86.900	84.500	86.100	79.938	805,210
2026-06-16	81.600	86.800	81.500	86.600	80.402	1,449,864
2026-06-15	83.000	83.000	81.400	81.600	75.760	346,656
2026-06-12	84.500	84.700	81.800	82.000	76.131	566,001
2026-06-11	82.700	84.400	82.700	83.800	77.802	630,258
2026-06-10	81.600	84.300	81.600	82.700	76.781	1,005,242
2026-06-09	82.400	82.900	81.300	81.600	75.760	264,634
2026-06-08	78.600	81.700	78.500	81.400	75.574	458,871
2026-06-05	82.600	83.500	82.200	82.300	76.410	362,253
2026-06-04	82.900	83.100	82.100	82.700	76.781	284,802
2026-06-03	84.900	84.900	82.000	83.200	77.245	531,856
2026-06-02	82.000	84.000	81.100	83.800	77.802	644,225
2026-06-01	82.200	83.000	81.700	81.700	75.853	498,796
2026-05-29	81.800	82.200	80.400	82.000	76.131	489,345
2026-05-28	81.300	81.900	80.800	80.800	75.017	365,610
2026-05-27	81.000	81.800	79.600	81.300	75.481	554,573
2026-05-26	81.300	81.300	80.500	80.600	74.831	307,517
2026-05-25	81.300	82.500	80.000	81.400	75.574	471,090
2026-05-22	80.500	81.400	79.200	81.300	75.481	707,075
2026-05-21	82.000	82.600	80.100	80.600	74.831	772,042
2026-05-20	80.600	83.300	79.300	81.300	75.481	1,171,932
2026-05-19	79.100	82.500	78.700	79.900	74.181	1,160,536
2026-05-18	78.700	80.700	77.200	79.100	73.439	2,349,016
2026-05-15	78.600	78.700	78.600	78.700	73.067	764,827
2026-05-14	68.700	72.800	68.400	71.600	66.476	518,249
2026-05-13	67.700	68.200	67.200	67.900	63.040	112,342
2026-05-12	68.000	68.800	67.400	68.700	63.783	118,388
2026-05-11	68.000	68.400	67.500	68.000	63.133	164,338
2026-05-08	68.000	68.800	67.200	67.600	62.762	199,195
2026-05-07	67.700	69.200	67.500	68.100	63.226	225,792
2026-05-06	69.000	69.200	67.700	68.300	63.412	213,293
2026-05-05	69.700	70.100	68.400	68.700	63.783	302,039
2026-05-04	70.900	71.000	69.500	69.700	64.712	203,180
2026-04-30	72.000	72.000	70.500	70.900	65.826	126,001
2026-04-29	70.800	72.000	70.800	71.100	66.011	200,724
2026-04-28	70.700	71.000	70.100	70.800	65.733	105,884
2026-04-27	70.600	70.800	69.700	70.600	65.547	189,003

← NewerPage 2 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.