Userjoy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 82.000 | 82.500 | 81.500 | 82.400 | 49.904 | 249,583 |
| 2021-11-09 | 82.600 | 82.600 | 81.500 | 82.000 | 49.662 | 253,404 |
| 2021-11-08 | 80.900 | 82.200 | 80.600 | 81.800 | 49.541 | 248,310 |
| 2021-11-05 | 80.900 | 80.900 | 79.200 | 80.900 | 48.996 | 235,576 |
| 2021-11-04 | 82.100 | 82.100 | 80.600 | 80.800 | 48.935 | 225,389 |
| 2021-11-03 | 79.600 | 81.500 | 79.200 | 81.400 | 49.298 | 368,009 |
| 2021-11-02 | 82.500 | 82.500 | 79.000 | 79.200 | 47.966 | 574,297 |
| 2021-11-01 | 78.600 | 80.500 | 78.600 | 80.200 | 48.572 | 257,224 |
| 2021-10-29 | 78.200 | 78.600 | 77.300 | 78.600 | 47.603 | 145,166 |
| 2021-10-28 | 78.000 | 78.800 | 78.000 | 78.300 | 47.421 | 142,619 |
| 2021-10-27 | 77.800 | 78.600 | 77.700 | 78.100 | 47.300 | 131,158 |
| 2021-10-26 | 78.600 | 79.200 | 78.200 | 78.600 | 47.603 | 212,655 |
| 2021-10-25 | 77.100 | 79.000 | 77.100 | 78.800 | 47.724 | 150,259 |
| 2021-10-22 | 77.200 | 77.700 | 76.500 | 77.100 | 46.694 | 146,439 |
| 2021-10-21 | 78.500 | 78.700 | 77.200 | 77.500 | 46.936 | 255,950 |
| 2021-10-20 | 78.300 | 79.500 | 77.600 | 78.800 | 47.724 | 396,023 |
← NewerPage 21 of 21 · 1,216 trading days
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.