Userjoy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	78.200	78.500	76.500	76.600	71.118	616,902
2026-01-15	78.700	78.700	77.600	78.000	72.417	353,197
2026-01-14	78.800	79.300	78.100	78.700	73.067	384,085
2026-01-13	81.900	81.900	78.400	78.700	73.067	731,601
2026-01-12	84.500	85.500	81.700	81.700	75.853	970,726
2026-01-09	80.300	82.700	78.900	82.000	76.131	507,692
2026-01-08	78.400	81.300	78.200	80.000	74.274	447,431
2026-01-07	78.300	79.300	77.700	78.400	72.789	247,768
2026-01-06	79.000	79.000	78.200	78.400	72.789	185,680
2026-01-05	78.900	80.500	78.600	79.400	73.717	475,755
2026-01-02	78.000	78.800	78.000	78.500	72.882	171,301
2025-12-31	77.500	78.000	76.800	77.600	72.046	224,039
2025-12-30	78.100	78.500	77.400	77.500	71.953	165,179
2025-12-29	77.900	78.900	77.900	78.300	72.696	108,626
2025-12-26	77.700	78.700	77.100	77.500	71.953	182,805
2025-12-24	78.200	78.900	77.500	77.600	72.046	104,990
2025-12-23	79.000	79.000	78.000	78.100	72.510	139,156
2025-12-22	78.800	79.100	77.100	78.400	72.789	132,216
2025-12-19	78.100	78.900	78.100	78.700	73.067	71,090
2025-12-18	79.100	79.100	77.600	77.800	72.232	215,151
2025-12-17	79.800	80.300	78.700	78.900	73.253	197,730
2025-12-16	80.100	80.100	77.700	78.700	73.067	264,846
2025-12-15	81.200	81.200	79.600	79.800	74.089	167,322
2025-12-12	79.900	81.400	79.500	81.200	75.388	215,801
2025-12-11	80.200	81.000	78.900	79.500	73.810	349,601
2025-12-10	84.500	84.600	80.400	80.800	75.017	462,526
2025-12-09	83.900	84.200	82.200	83.500	77.524	243,285
2025-12-08	82.900	84.300	82.500	83.200	77.245	250,994
2025-12-05	82.400	83.200	80.900	82.900	76.967	219,135
2025-12-04	84.300	84.800	82.400	82.700	76.781	318,300
2025-12-03	85.200	85.200	84.000	84.200	78.174	248,310
2025-12-02	83.000	84.800	82.900	84.000	77.988	521,239
2025-12-01	83.800	84.300	82.600	82.800	76.874	454,966
2025-11-28	83.800	87.400	82.000	82.000	76.131	1,021,076
2025-11-27	81.800	82.100	80.400	81.600	75.760	460,585
2025-11-26	79.700	81.500	79.600	81.200	75.388	445,386
2025-11-25	80.000	80.200	78.900	79.100	73.439	428,027
2025-11-24	77.200	81.400	76.800	80.600	74.831	768,850
2025-11-21	74.000	79.300	74.000	77.100	71.582	1,042,139
2025-11-20	74.800	76.400	74.600	74.700	69.354	384,726
2025-11-19	72.800	74.500	72.800	73.900	68.611	204,041
2025-11-18	74.000	74.000	72.800	72.800	67.590	259,796
2025-11-17	74.600	74.900	72.700	73.900	68.611	352,191
2025-11-14	74.500	76.600	73.700	73.900	68.611	942,377
2025-11-13	78.200	78.200	76.300	76.600	71.118	314,636
2025-11-12	77.000	78.700	76.800	78.700	73.067	391,915
2025-11-11	76.400	76.800	75.900	76.100	70.653	187,758
2025-11-10	76.100	76.700	74.300	76.000	70.561	227,486
2025-11-07	77.200	77.200	75.900	76.000	70.561	401,857
2025-11-06	78.000	78.100	77.300	77.500	71.953	137,808
2025-11-05	77.900	77.900	76.500	77.300	71.768	157,006
2025-11-04	78.200	79.400	77.600	77.900	72.325	306,067
2025-11-03	77.500	78.400	77.300	77.500	71.953	168,297
2025-10-31	76.500	77.900	76.500	77.300	71.768	217,913
2025-10-30	77.200	77.400	76.000	76.500	71.025	318,718
2025-10-29	77.500	77.700	77.200	77.500	71.953	146,790
2025-10-28	77.700	78.000	77.000	77.100	71.582	257,950
2025-10-27	78.400	78.500	77.100	77.700	72.139	385,087
2025-10-23	79.000	79.000	77.200	78.400	72.789	307,697
2025-10-22	80.200	80.200	78.700	79.200	73.532	249,588

← NewerPage 4 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.