Userjoy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	90.000	90.100	88.400	88.600	82.259	815,403
2025-07-25	92.900	92.900	90.000	90.100	83.651	685,902
2025-07-24	94.000	95.200	92.000	92.000	85.415	2,638,278
2025-07-23	101.00	108.00	100.50	105.50	85.238	3,053,398
2025-07-22	104.50	104.50	99.800	99.800	80.633	1,094,122
2025-07-21	102.50	105.00	102.00	103.50	83.622	1,012,430
2025-07-18	105.00	105.00	102.00	102.00	82.410	884,918
2025-07-17	102.50	105.00	102.00	103.50	83.622	897,666
2025-07-16	105.00	105.50	102.50	102.50	82.814	876,119
2025-07-15	103.00	105.00	101.50	105.00	84.834	896,102
2025-07-14	100.00	102.00	100.00	102.00	82.410	736,957
2025-07-11	99.000	102.00	97.300	101.50	82.006	2,169,427
2025-07-10	107.00	108.00	99.100	99.800	80.633	3,924,593
2025-07-09	108.00	109.50	107.00	109.00	88.066	898,954
2025-07-08	110.00	110.00	106.00	108.50	87.662	1,666,096
2025-07-07	111.00	114.50	109.50	111.00	89.682	2,654,123
2025-07-04	113.00	114.00	109.00	111.50	90.086	2,850,106
2025-07-03	109.50	116.00	108.00	112.50	90.894	5,531,716
2025-07-02	106.00	109.50	105.00	109.00	88.066	2,792,584
2025-07-01	105.50	106.00	103.50	103.50	83.622	566,750
2025-06-30	107.00	107.50	104.00	104.00	84.026	824,466
2025-06-27	108.50	109.50	105.50	106.00	85.642	1,544,392
2025-06-26	109.50	111.50	107.00	108.50	87.662	2,989,457
2025-06-25	106.00	111.00	104.00	111.00	89.682	2,712,002
2025-06-24	105.00	106.50	103.00	106.50	86.046	1,570,431
2025-06-23	106.50	107.50	102.00	103.00	83.218	2,368,648
2025-06-20	104.50	109.50	103.50	108.00	87.258	4,497,865
2025-06-19	105.00	106.00	103.00	104.00	84.026	1,228,926
2025-06-18	107.00	107.50	104.00	104.50	84.430	2,481,361
2025-06-17	100.50	107.50	99.300	107.00	86.450	4,407,027
2025-06-16	100.00	100.50	97.000	98.700	79.744	1,049,908
2025-06-13	101.00	101.00	98.200	100.00	80.795	827,287
2025-06-12	99.900	103.00	99.300	100.00	80.795	1,452,151
2025-06-11	97.000	101.50	95.700	99.900	80.714	1,869,260
2025-06-10	95.600	97.100	92.400	96.700	78.128	1,572,552
2025-06-09	96.600	97.500	95.700	97.200	78.532	870,674
2025-06-06	96.500	98.300	95.600	96.500	77.967	1,264,514
2025-06-05	101.00	102.00	96.500	96.800	78.209	2,269,215
2025-06-04	99.100	103.50	98.400	102.00	82.410	2,236,061
2025-06-03	99.400	101.00	97.300	98.500	79.583	1,763,819
2025-06-02	97.500	99.500	96.500	98.400	79.502	1,512,455
2025-05-29	102.50	103.50	98.100	98.900	79.906	3,083,824
2025-05-28	104.50	105.00	100.50	101.00	81.603	2,361,687
2025-05-27	104.50	105.50	103.00	103.00	83.218	1,785,306
2025-05-26	105.50	107.50	103.50	103.50	83.622	2,344,154
2025-05-23	113.50	114.50	105.00	105.50	85.238	3,590,229
2025-05-22	111.00	116.00	110.00	112.00	90.490	7,558,126
2025-05-21	112.50	115.50	110.00	111.00	89.682	8,273,932
2025-05-20	111.00	115.00	109.00	112.00	90.490	6,116,204
2025-05-19	110.00	112.50	108.00	109.50	88.470	4,765,584
2025-05-16	117.50	120.50	109.50	111.00	89.682	9,435,144
2025-05-15	125.50	126.00	116.00	118.50	95.742	10,189,653
2025-05-14	129.50	131.50	126.00	128.50	103.82	16,500,957
2025-05-13	122.00	129.00	117.00	128.50	103.82	15,224,136
2025-05-12	125.50	128.50	120.00	120.00	96.953	8,861,167
2025-05-09	129.50	132.00	126.00	128.50	103.82	16,972,555
2025-05-08	122.50	133.50	118.00	130.00	105.03	27,997,831
2025-05-07	125.50	136.00	119.50	122.00	98.569	20,596,894
2025-05-06	117.50	124.00	114.50	124.00	100.19	15,000,152
2025-05-05	111.50	113.00	107.50	113.00	91.298	6,102,328

← NewerPage 6 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.