Userjoy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	94.700	103.00	92.100	103.00	83.218	5,076,176
2025-04-30	94.900	96.200	93.500	94.000	75.947	932,842
2025-04-29	94.700	96.800	93.300	94.900	76.674	1,460,595
2025-04-28	92.000	95.900	91.000	94.000	75.947	1,901,089
2025-04-25	93.000	94.500	91.300	92.000	74.331	1,533,494
2025-04-24	90.800	93.900	89.000	91.700	74.089	2,175,447
2025-04-23	90.200	91.200	89.400	90.400	73.038	844,458
2025-04-22	88.000	91.600	88.000	89.200	72.069	1,134,263
2025-04-21	91.400	91.400	88.100	89.000	71.907	1,219,041
2025-04-18	86.000	92.000	85.500	92.000	74.331	2,042,284
2025-04-17	88.000	88.400	85.600	86.000	69.483	946,519
2025-04-16	88.800	91.000	87.100	88.000	71.099	1,642,783
2025-04-15	88.800	90.600	86.600	89.500	72.311	2,548,058
2025-04-14	83.900	89.100	82.300	87.500	70.695	1,765,461
2025-04-11	82.600	86.000	80.200	83.900	67.787	1,952,669
2025-04-10	86.800	89.300	82.500	82.600	66.736	4,857,507
2025-04-09	83.600	87.700	77.700	81.900	66.171	4,047,202
2025-04-08	76.000	83.000	76.000	83.000	67.060	1,847,663
2025-04-07	74.700	78.300	74.700	75.500	61.000	750,388
2025-04-02	81.100	83.000	81.000	83.000	67.060	291,573
2025-04-01	81.200	82.300	80.900	81.100	65.524	119,334
2025-03-31	80.100	81.700	79.700	80.400	64.959	352,296
2025-03-28	81.300	82.800	81.000	82.600	66.736	291,481
2025-03-27	81.300	81.500	80.800	81.300	65.686	56,606
2025-03-26	82.000	82.000	80.900	81.500	65.848	76,239
2025-03-25	81.900	82.000	80.700	81.200	65.605	149,086
2025-03-24	82.300	82.300	81.500	81.900	66.171	122,957
2025-03-21	82.500	82.600	81.700	81.800	66.090	133,084
2025-03-20	82.200	83.200	81.800	82.500	66.656	331,711
2025-03-19	81.600	82.200	81.300	82.100	66.332	260,811
2025-03-18	80.100	81.500	80.100	81.200	65.605	209,847
2025-03-17	79.900	80.700	79.600	80.000	64.636	174,492
2025-03-14	79.800	81.500	79.200	79.600	64.312	609,470
2025-03-13	75.800	76.800	75.800	76.100	61.485	68,175
2025-03-12	75.600	76.800	75.600	75.600	61.081	99,580
2025-03-11	75.300	76.000	74.500	75.700	61.161	260,233
2025-03-10	78.400	78.500	77.500	77.600	62.697	143,606
2025-03-07	79.500	79.500	78.800	78.800	63.666	120,478
2025-03-06	80.500	80.500	79.500	79.500	64.232	58,790
2025-03-05	79.200	80.000	79.000	80.000	64.636	144,490
2025-03-04	80.000	80.000	78.500	79.300	64.070	119,041
2025-03-03	80.900	82.200	80.000	80.000	64.636	332,919
2025-02-27	79.600	82.800	79.600	80.900	65.363	537,638
2025-02-26	79.000	79.800	79.000	79.400	64.151	146,895
2025-02-25	78.400	79.000	78.200	78.800	63.666	38,123
2025-02-24	78.200	78.700	78.200	78.500	63.424	35,952
2025-02-21	78.600	78.800	78.500	78.500	63.424	66,414
2025-02-20	77.600	78.800	77.600	78.700	63.585	86,976
2025-02-19	77.600	78.100	77.600	77.900	62.939	58,856
2025-02-18	77.800	77.800	77.500	77.600	62.697	41,041
2025-02-17	77.900	77.900	77.500	77.800	62.858	78,982
2025-02-14	76.600	77.800	76.600	77.700	62.777	87,796
2025-02-13	76.700	77.100	76.500	76.600	61.889	48,452
2025-02-12	77.000	77.200	76.500	76.700	61.969	89,067
2025-02-11	76.700	77.500	76.400	77.000	62.212	108,929
2025-02-10	76.600	76.800	76.200	76.700	61.969	31,317
2025-02-07	76.500	79.500	76.400	76.600	61.889	126,018
2025-02-06	75.700	76.700	75.600	76.500	61.808	99,341
2025-02-05	74.800	75.600	74.600	75.100	60.677	53,707
2025-02-04	75.000	75.000	74.500	74.600	60.273	65,948

← NewerPage 7 of 21 · 1,219 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.