Userjoy Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	79.800	82.000	79.800	81.000	65.444	610,995
2024-10-28	78.700	80.500	78.700	79.600	64.312	130,515
2024-10-25	78.600	79.000	78.600	78.600	63.504	53,130
2024-10-24	78.600	79.200	78.500	78.600	63.504	71,610
2024-10-23	79.000	79.100	78.800	78.800	63.666	65,835
2024-10-22	78.900	78.900	78.400	78.600	63.504	42,735
2024-10-21	78.400	78.900	78.200	78.600	63.504	72,765
2024-10-18	78.600	79.000	78.400	78.500	63.424	75,075
2024-10-17	78.700	78.900	78.300	78.600	63.504	57,750
2024-10-16	78.300	79.000	78.100	78.700	63.585	48,510
2024-10-15	79.000	79.600	78.800	78.800	63.666	124,740
2024-10-14	78.700	79.100	78.700	78.700	63.585	49,665
2024-10-11	78.800	79.400	78.600	78.700	63.585	94,710
2024-10-09	78.300	78.900	78.300	78.500	63.424	92,400
2024-10-08	77.700	78.700	77.600	78.300	63.262	84,315
2024-10-07	78.400	78.600	77.100	77.600	62.697	139,755
2024-10-04	78.300	79.000	77.900	78.100	63.101	115,500
2024-10-01	78.900	79.200	78.000	78.400	63.343	116,655
2024-09-30	79.300	79.500	78.800	78.800	63.666	79,695
2024-09-27	79.000	80.000	78.900	79.500	64.232	115,500
2024-09-26	78.400	80.000	78.400	78.900	63.747	205,590
2024-09-25	78.300	78.800	78.300	78.400	63.343	58,905
2024-09-24	78.400	78.700	78.000	78.000	63.020	60,060
2024-09-23	78.000	78.600	78.000	78.400	63.343	49,665
2024-09-20	78.000	79.600	77.700	77.900	62.939	78,540
2024-09-19	77.500	78.000	76.000	77.700	62.777	219,450
2024-09-18	78.300	78.600	78.000	78.100	63.101	58,905
2024-09-16	78.300	78.800	78.000	78.600	63.504	62,370
2024-09-13	78.300	78.800	78.100	78.500	63.424	63,525
2024-09-12	77.600	79.000	77.600	78.500	63.424	92,400
2024-09-11	77.500	77.900	77.500	77.600	62.697	49,665
2024-09-10	78.900	79.100	77.300	77.500	62.616	292,215
2024-09-09	78.000	79.000	77.900	78.900	63.747	43,890
2024-09-06	79.000	79.600	78.400	78.800	63.666	142,065
2024-09-05	79.400	79.500	78.000	79.000	63.828	154,770
2024-09-04	78.100	78.800	76.900	78.100	63.101	113,190
2024-09-03	79.900	80.000	79.200	79.200	63.989	76,230
2024-09-02	80.500	80.500	79.600	79.700	64.393	79,695
2024-08-30	81.000	81.000	80.300	80.500	65.040	76,230
2024-08-29	80.900	80.900	80.300	80.500	65.040	73,920
2024-08-28	81.500	81.500	80.800	80.800	65.282	78,540
2024-08-27	81.000	81.800	81.000	81.500	65.848	76,230
2024-08-26	81.700	82.800	80.900	81.000	65.444	328,020
2024-08-23	80.100	80.200	79.800	80.000	64.636	28,875
2024-08-22	80.500	80.600	80.200	80.200	64.797	63,525
2024-08-21	79.800	81.000	79.300	80.800	65.282	270,270
2024-08-20	80.300	80.300	79.600	79.600	64.312	80,850
2024-08-19	79.500	80.000	79.100	80.000	64.636	71,610
2024-08-16	78.600	80.600	78.600	79.400	64.151	162,855
2024-08-15	79.400	79.500	78.500	78.600	63.504	100,485
2024-08-14	79.600	79.600	78.700	78.800	63.666	69,300
2024-08-13	79.400	79.400	78.800	79.000	63.828	68,145
2024-08-12	78.800	79.800	78.800	79.400	64.151	70,455
2024-08-09	80.200	80.500	78.000	79.000	63.828	263,340
2024-08-08	78.200	80.200	78.200	80.000	64.636	132,825
2024-08-07	77.800	79.800	77.800	79.800	64.474	181,335
2024-08-06	78.300	78.300	75.000	77.800	62.858	221,760
2024-08-05	79.000	79.000	75.500	77.000	62.212	414,645
2024-08-02	80.500	81.000	79.900	80.800	65.282	140,910
2024-08-01	80.900	82.100	80.100	82.100	66.332	189,420

← NewerPage 9 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.