Userjoy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 75.000 | 75.700 | 74.800 | 75.000 | 60.596 | 93,635 |
| 2025-01-22 | 75.200 | 75.800 | 75.000 | 75.200 | 60.758 | 49,665 |
| 2025-01-21 | 75.100 | 75.300 | 74.900 | 75.300 | 60.838 | 33,495 |
| 2025-01-20 | 74.800 | 75.700 | 74.800 | 75.100 | 60.677 | 79,695 |
| 2025-01-17 | 74.600 | 75.400 | 74.600 | 74.800 | 60.434 | 40,425 |
| 2025-01-16 | 74.600 | 74.800 | 74.200 | 74.500 | 60.192 | 40,425 |
| 2025-01-15 | 74.600 | 75.100 | 74.100 | 74.100 | 59.869 | 51,975 |
| 2025-01-14 | 74.800 | 75.000 | 74.200 | 74.600 | 60.273 | 70,455 |
| 2025-01-13 | 75.100 | 75.100 | 74.000 | 74.800 | 60.434 | 195,195 |
| 2025-01-10 | 75.700 | 75.700 | 75.000 | 75.200 | 60.758 | 122,430 |
| 2025-01-09 | 76.400 | 76.600 | 75.600 | 75.700 | 61.161 | 75,075 |
| 2025-01-08 | 75.800 | 76.100 | 75.800 | 76.100 | 61.485 | 35,805 |
| 2025-01-07 | 75.800 | 76.000 | 75.800 | 75.800 | 61.242 | 51,975 |
| 2025-01-06 | 75.600 | 76.000 | 75.500 | 75.700 | 61.161 | 60,060 |
| 2025-01-03 | 75.600 | 76.200 | 75.600 | 75.700 | 61.161 | 71,610 |
| 2025-01-02 | 75.600 | 75.900 | 75.600 | 75.600 | 61.081 | 46,200 |
| 2024-12-31 | 76.100 | 76.100 | 75.500 | 75.600 | 61.081 | 124,740 |
| 2024-12-30 | 76.600 | 76.600 | 75.900 | 76.100 | 61.485 | 136,290 |
| 2024-12-27 | 77.100 | 77.100 | 76.400 | 76.500 | 61.808 | 71,610 |
| 2024-12-26 | 75.900 | 77.400 | 75.900 | 77.000 | 62.212 | 123,585 |
| 2024-12-25 | 77.600 | 77.600 | 75.000 | 75.000 | 60.596 | 247,170 |
| 2024-12-24 | 77.200 | 77.800 | 77.200 | 77.400 | 62.535 | 54,285 |
| 2024-12-23 | 77.000 | 77.500 | 77.000 | 77.000 | 62.212 | 62,370 |
| 2024-12-20 | 77.000 | 77.200 | 76.800 | 76.900 | 62.131 | 100,485 |
| 2024-12-19 | 77.200 | 77.200 | 76.800 | 77.000 | 62.212 | 48,510 |
| 2024-12-18 | 77.000 | 77.400 | 76.900 | 77.200 | 62.373 | 125,895 |
| 2024-12-17 | 77.200 | 77.500 | 76.800 | 77.000 | 62.212 | 129,360 |
| 2024-12-16 | 77.200 | 77.300 | 76.600 | 77.200 | 62.373 | 105,105 |
| 2024-12-13 | 77.500 | 77.600 | 77.000 | 77.100 | 62.293 | 115,500 |
| 2024-12-12 | 78.100 | 78.600 | 77.700 | 77.800 | 62.858 | 64,680 |
| 2024-12-11 | 77.500 | 78.600 | 77.500 | 78.400 | 63.343 | 90,090 |
| 2024-12-10 | 78.200 | 79.100 | 77.500 | 77.500 | 62.616 | 127,050 |
| 2024-12-09 | 78.400 | 78.400 | 77.800 | 77.800 | 62.858 | 50,820 |
| 2024-12-06 | 78.400 | 79.000 | 78.400 | 78.400 | 63.343 | 55,440 |
| 2024-12-05 | 78.200 | 78.500 | 78.000 | 78.400 | 63.343 | 71,610 |
| 2024-12-04 | 77.500 | 78.200 | 77.400 | 78.200 | 63.181 | 92,400 |
| 2024-12-03 | 77.600 | 77.900 | 77.400 | 77.400 | 62.535 | 58,905 |
| 2024-12-02 | 77.400 | 78.000 | 77.400 | 77.500 | 62.616 | 56,595 |
| 2024-11-29 | 76.600 | 77.800 | 76.300 | 77.400 | 62.535 | 106,260 |
| 2024-11-28 | 77.200 | 77.200 | 76.400 | 76.600 | 61.889 | 142,065 |
| 2024-11-27 | 77.700 | 78.000 | 77.200 | 77.200 | 62.373 | 159,390 |
| 2024-11-26 | 77.700 | 78.700 | 77.500 | 77.700 | 62.777 | 101,640 |
| 2024-11-25 | 78.000 | 78.300 | 77.600 | 77.700 | 62.777 | 56,595 |
| 2024-11-22 | 77.500 | 78.200 | 77.500 | 77.500 | 62.616 | 85,470 |
| 2024-11-21 | 77.400 | 77.900 | 77.400 | 77.400 | 62.535 | 110,880 |
| 2024-11-20 | 78.000 | 78.100 | 77.400 | 77.400 | 62.535 | 97,462 |
| 2024-11-19 | 77.500 | 78.200 | 77.500 | 77.800 | 62.858 | 62,370 |
| 2024-11-18 | 77.800 | 77.900 | 77.000 | 77.400 | 62.535 | 214,830 |
| 2024-11-15 | 78.300 | 79.000 | 77.900 | 78.200 | 63.181 | 123,585 |
| 2024-11-14 | 79.000 | 79.300 | 78.300 | 78.300 | 63.262 | 120,120 |
| 2024-11-13 | 79.500 | 79.500 | 78.000 | 79.100 | 63.908 | 257,565 |
| 2024-11-12 | 80.400 | 80.800 | 79.900 | 80.400 | 64.959 | 135,135 |
| 2024-11-11 | 80.800 | 80.800 | 80.100 | 80.400 | 64.959 | 55,440 |
| 2024-11-08 | 81.200 | 81.200 | 80.300 | 81.000 | 65.444 | 85,470 |
| 2024-11-07 | 80.500 | 81.200 | 80.500 | 80.800 | 65.282 | 62,370 |
| 2024-11-06 | 81.300 | 81.800 | 80.600 | 81.000 | 65.444 | 109,725 |
| 2024-11-05 | 81.500 | 81.900 | 81.000 | 81.300 | 65.686 | 128,205 |
| 2024-11-04 | 81.300 | 81.600 | 81.000 | 81.500 | 65.848 | 148,995 |
| 2024-11-01 | 80.100 | 81.000 | 79.900 | 80.800 | 65.282 | 142,065 |
| 2024-10-30 | 81.500 | 82.300 | 80.300 | 80.600 | 65.120 | 324,555 |
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.