Userjoy Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 74.800 | 74.800 | 74.000 | 74.300 | 74.300 | 84,218 |
| 2026-10-15 | 74.400 | 74.500 | 73.600 | 74.100 | 74.100 | 170,530 |
| 2026-10-14 | 74.800 | 74.800 | 73.900 | 74.400 | 74.400 | 96,866 |
| 2026-10-13 | 74.000 | 74.000 | 73.100 | 73.800 | 73.800 | 127,014 |
| 2026-10-12 | 74.800 | 75.000 | 73.600 | 74.100 | 74.100 | 331,894 |
| 2026-10-08 | 72.600 | 73.500 | 72.500 | 73.500 | 73.500 | 115,135 |
| 2026-10-07 | 72.100 | 72.800 | 72.100 | 72.700 | 72.700 | 80,676 |
| 2026-10-06 | 72.200 | 73.000 | 72.200 | 72.600 | 72.600 | 60,811 |
| 2026-10-05 | 73.200 | 73.300 | 72.000 | 72.200 | 72.200 | 118,709 |
| 2026-10-02 | 73.100 | 73.200 | 72.700 | 73.000 | 73.000 | 84,820 |
| 2026-10-01 | 73.000 | 73.200 | 72.600 | 73.200 | 73.200 | 43,154 |
| 2026-09-30 | 72.700 | 72.900 | 72.300 | 72.600 | 72.600 | 53,024 |
| 2026-09-29 | 72.500 | 73.000 | 72.500 | 72.700 | 72.700 | 42,027 |
| 2026-09-24 | 73.300 | 73.600 | 73.100 | 73.100 | 73.100 | 79,151 |
| 2026-09-23 | 72.500 | 72.900 | 72.200 | 72.300 | 72.300 | 108,194 |
| 2026-09-22 | 73.400 | 73.400 | 72.500 | 72.500 | 72.500 | 86,823 |
| 2026-09-21 | 72.800 | 73.500 | 72.500 | 73.400 | 73.400 | 78,561 |
| 2026-09-18 | 71.900 | 74.000 | 71.900 | 74.000 | 74.000 | 115,150 |
Page 1 of 1 · 18 trading days
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.