Userjoy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	71.000	71.000	69.600	70.900	65.826	124,367
2026-04-23	70.400	71.500	69.400	70.400	65.361	292,262
2026-04-22	69.300	71.000	69.300	70.700	65.640	230,608
2026-04-21	70.700	70.700	69.600	69.900	64.897	269,641
2026-04-20	70.800	71.200	70.100	70.500	65.454	214,140
2026-04-17	71.500	71.900	71.000	71.400	66.290	158,073
2026-04-16	71.400	72.600	71.400	71.800	66.661	178,879
2026-04-15	70.400	71.300	70.100	70.800	65.733	177,229
2026-04-14	70.200	70.500	69.600	69.800	64.804	169,050
2026-04-13	69.900	71.300	69.500	69.900	64.897	178,526
2026-04-10	69.000	69.900	68.900	69.200	64.247	98,806
2026-04-09	70.600	70.600	68.700	68.800	63.876	146,236
2026-04-08	68.700	69.700	68.700	69.400	64.433	120,084
2026-04-07	70.000	70.200	69.600	69.700	64.712	52,649
2026-04-02	72.200	72.200	69.900	70.000	64.990	70,579
2026-04-01	69.700	71.000	69.700	70.100	65.083	96,614
2026-03-31	70.000	70.800	69.400	69.400	64.433	159,627
2026-03-30	71.000	71.800	69.900	70.100	65.083	138,807
2026-03-27	70.900	72.200	70.000	72.100	66.940	133,625
2026-03-26	70.600	71.500	70.600	71.100	66.011	92,260
2026-03-25	71.000	71.000	70.300	70.600	65.547	98,018
2026-03-24	71.800	71.800	70.000	70.200	65.176	74,756
2026-03-23	70.200	70.800	69.000	70.300	65.269	176,129
2026-03-20	71.600	72.100	70.700	72.000	66.847	124,644
2026-03-19	71.800	73.500	71.500	71.500	66.383	107,751
2026-03-18	72.400	73.000	71.400	73.000	67.775	176,573
2026-03-17	72.800	72.800	71.400	72.600	67.404	180,285
2026-03-16	70.400	72.200	70.000	72.100	66.940	219,100
2026-03-13	69.000	70.300	68.300	69.800	64.804	133,270
2026-03-12	68.800	69.900	68.200	69.500	64.526	168,127
2026-03-11	69.000	69.700	68.500	68.800	63.876	360,423
2026-03-10	66.000	67.200	65.700	67.200	62.390	364,876
2026-03-09	67.300	67.300	65.200	65.200	60.534	432,341
2026-03-06	67.200	68.000	66.700	67.300	62.483	148,351
2026-03-05	67.200	67.800	66.500	67.300	62.483	199,621
2026-03-04	66.800	67.200	66.300	66.500	61.741	346,633
2026-03-03	67.600	68.100	66.900	67.600	62.762	236,859
2026-03-02	67.900	68.400	66.800	67.600	62.762	253,681
2026-02-26	68.800	69.000	68.000	68.100	63.226	316,156
2026-02-25	69.200	69.500	68.300	68.800	63.876	221,550
2026-02-24	68.500	69.100	68.000	68.900	63.969	267,003
2026-02-23	68.000	69.500	67.500	68.500	63.597	326,527
2026-02-11	71.500	71.500	66.300	68.000	63.133	1,879,768
2026-02-10	72.700	74.200	72.700	73.500	68.240	244,222
2026-02-09	74.500	74.500	72.400	72.700	67.497	288,153
2026-02-06	73.800	73.900	72.800	73.100	67.868	274,347
2026-02-05	74.100	75.000	73.600	73.900	68.611	129,649
2026-02-04	73.900	74.700	73.400	74.200	68.890	84,342
2026-02-03	75.300	75.400	73.600	73.800	68.518	169,655
2026-02-02	74.300	74.800	73.200	74.200	68.890	235,803
2026-01-30	75.800	75.800	74.700	74.800	69.447	255,266
2026-01-29	77.400	77.400	75.800	75.800	70.375	280,597
2026-01-28	77.000	77.800	76.300	77.300	71.768	246,126
2026-01-27	78.400	78.500	77.000	77.300	71.768	209,890
2026-01-26	79.200	79.200	78.000	78.100	72.510	236,980
2026-01-23	77.600	79.400	77.600	78.800	73.160	448,243
2026-01-22	76.900	78.100	76.700	77.300	71.768	397,189
2026-01-21	75.000	76.700	75.000	76.600	71.118	292,061
2026-01-20	75.600	76.000	75.100	75.500	70.096	404,524
2026-01-19	76.600	76.600	75.200	76.000	70.561	359,395

← NewerPage 3 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.