Userjoy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	84.300	84.400	83.300	83.600	50.631	329,807
2022-02-11	85.100	86.300	84.700	85.100	51.539	220,296
2022-02-10	86.900	87.000	84.600	85.900	52.024	579,391
2022-02-09	85.500	88.200	85.400	86.300	52.266	1,142,228
2022-02-08	84.400	84.800	83.200	84.800	51.357	310,706
2022-02-07	82.700	84.500	81.800	83.800	50.752	743,658
2022-01-26	82.000	83.800	81.600	83.100	50.328	650,701
2022-01-25	84.000	85.000	81.800	81.800	49.541	1,018,710
2022-01-24	87.700	89.000	84.500	84.700	51.297	1,162,602
2022-01-21	88.400	90.300	88.000	88.300	53.477	1,219,905
2022-01-20	89.900	89.900	87.900	88.500	53.598	511,901
2022-01-19	89.000	92.600	88.300	88.300	53.477	2,449,997
2022-01-18	88.700	89.500	88.100	88.300	53.477	543,736
2022-01-17	87.300	89.300	87.300	88.700	53.719	729,651
2022-01-14	88.000	90.000	86.200	86.900	52.629	1,302,675
2022-01-13	89.300	91.700	89.300	89.900	54.446	985,601
2022-01-12	90.700	91.700	87.100	91.300	55.294	2,789,992
2022-01-11	97.100	99.000	90.500	92.400	55.960	6,703,112
2022-01-10	99.500	101.50	97.400	100.00	60.563	8,755,812
2022-01-07	94.200	101.50	94.100	97.400	58.988	9,328,837
2022-01-06	92.500	96.300	92.500	94.900	57.474	2,644,825
2022-01-05	97.900	98.400	92.000	93.300	56.505	4,388,093
2022-01-04	99.500	104.50	97.500	98.600	59.715	12,971,999
2022-01-03	95.200	96.900	93.700	95.000	57.535	3,062,497
2021-12-30	92.500	96.000	91.900	93.700	56.748	4,011,170
2021-12-29	92.000	92.500	91.100	92.100	55.779	514,448
2021-12-28	93.700	94.100	91.600	91.600	55.476	1,199,531
2021-12-27	94.800	94.800	91.500	92.600	56.081	1,026,350
2021-12-24	93.000	94.700	91.100	92.000	55.718	1,862,965
2021-12-23	97.200	97.900	93.800	93.800	56.808	2,135,470
2021-12-22	96.000	97.700	94.000	95.800	58.019	2,861,301
2021-12-21	99.900	100.50	92.300	95.500	57.838	10,576,757
2021-12-20	90.800	98.400	90.000	98.400	59.594	10,979,147
2021-12-17	89.800	93.300	89.500	89.500	54.204	3,402,491
2021-12-16	91.200	91.800	88.500	88.700	53.719	1,913,901
2021-12-15	90.200	94.500	89.600	91.000	55.112	5,583,804
2021-12-14	85.700	93.500	85.100	89.100	53.962	4,460,676
2021-12-13	87.700	87.700	84.100	85.700	51.903	723,284
2021-12-10	84.000	86.200	83.400	86.100	52.145	886,277
2021-12-09	84.400	84.500	83.600	84.000	50.873	315,800
2021-12-08	82.900	84.000	82.800	83.000	50.267	229,209
2021-12-07	82.400	82.600	82.000	82.600	50.025	122,245
2021-12-06	82.000	82.200	81.000	82.000	49.662	112,058
2021-12-03	81.800	82.400	81.600	82.000	49.662	103,144
2021-12-02	82.300	82.800	81.100	81.600	49.419	266,137
2021-12-01	82.200	82.400	82.000	82.300	49.843	78,950
2021-11-30	82.200	83.000	82.200	82.200	49.783	152,806
2021-11-29	81.400	83.000	81.000	82.100	49.722	226,662
2021-11-26	82.500	83.800	82.200	83.000	50.267	297,972
2021-11-25	82.100	82.700	81.900	81.900	49.601	124,791
2021-11-24	82.000	82.200	80.200	81.700	49.480	231,756
2021-11-23	83.800	83.800	82.000	82.000	49.662	244,490
2021-11-22	84.800	84.800	83.800	83.900	50.812	250,857
2021-11-19	83.600	84.400	83.200	84.000	50.873	273,778
2021-11-18	84.200	84.400	83.100	83.600	50.631	252,130
2021-11-17	82.900	85.300	82.900	84.200	50.994	617,592
2021-11-16	82.000	82.500	81.900	82.300	49.843	189,734
2021-11-15	82.000	82.500	81.600	81.900	49.601	272,504
2021-11-12	83.200	83.200	81.100	81.700	49.480	331,080
2021-11-11	82.700	83.000	82.000	82.800	50.146	169,360

← NewerPage 20 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.