USERJOY Technology Co.,Ltd. (TPEX:3546)
Taiwan · Delayed Price · Currency is TWD 77.30
+0.80 (1.05%)
Oct 31, 2025, 1:30 PM CST
USERJOY Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 76.50 | 77.90 | 76.50 | 77.30 | 77.30 | 1.05% | 211,173 |
| Oct 30, 2025 | 77.20 | 77.40 | 76.00 | 76.50 | 76.50 | -1.29% | 319,083 |
| Oct 29, 2025 | 77.50 | 77.70 | 77.20 | 77.50 | 77.50 | 0.52% | 148,852 |
| Oct 28, 2025 | 77.70 | 78.00 | 77.00 | 77.10 | 77.10 | -0.77% | 257,624 |
| Oct 27, 2025 | 78.40 | 78.50 | 77.10 | 77.70 | 77.70 | -0.89% | 376,703 |
| Oct 23, 2025 | 79.00 | 79.00 | 77.20 | 78.40 | 78.40 | -1.01% | 306,237 |
| Oct 22, 2025 | 80.20 | 80.20 | 78.70 | 79.20 | 79.20 | -0.88% | 251,040 |
| Oct 21, 2025 | 79.50 | 80.10 | 79.20 | 79.90 | 79.90 | 1.40% | 177,731 |
| Oct 20, 2025 | 79.20 | 80.00 | 78.70 | 78.80 | 78.80 | 0.25% | 180,136 |
| Oct 17, 2025 | 79.80 | 80.10 | 78.50 | 78.60 | 78.60 | -1.50% | 354,949 |
| Oct 16, 2025 | 80.70 | 81.00 | 79.30 | 79.80 | 79.80 | 0.13% | 208,965 |
| Oct 15, 2025 | 79.90 | 82.50 | 79.20 | 79.70 | 79.70 | 1.53% | 896,907 |
| Oct 14, 2025 | 82.30 | 82.80 | 78.20 | 78.50 | 78.50 | -3.56% | 975,299 |
| Oct 13, 2025 | 81.20 | 82.00 | 80.80 | 81.40 | 81.40 | -2.51% | 584,916 |
| Oct 9, 2025 | 82.80 | 84.90 | 81.90 | 83.50 | 83.50 | 1.58% | 599,220 |
| Oct 8, 2025 | 83.40 | 83.40 | 81.70 | 82.20 | 82.20 | -0.60% | 195,044 |
| Oct 7, 2025 | 82.70 | 83.40 | 81.80 | 82.70 | 82.70 | 0.85% | 310,579 |
| Oct 3, 2025 | 82.60 | 83.10 | 81.70 | 82.00 | 82.00 | - | 242,674 |
| Oct 2, 2025 | 82.30 | 82.90 | 81.50 | 82.00 | 82.00 | -0.85% | 240,716 |
| Oct 1, 2025 | 83.00 | 83.80 | 82.70 | 82.70 | 82.70 | - | 230,363 |
| Sep 30, 2025 | 82.90 | 82.90 | 82.10 | 82.70 | 82.70 | 0.24% | 218,262 |
| Sep 29, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Sep 26, 2025 | 83.10 | 84.50 | 82.00 | 82.50 | 82.50 | 0.61% | 618,807 |
| Sep 25, 2025 | 82.10 | 82.80 | 81.50 | 82.00 | 82.00 | 0.86% | 285,059 |
| Sep 24, 2025 | 82.00 | 82.50 | 81.30 | 81.30 | 81.30 | -0.37% | 211,232 |
| Sep 23, 2025 | 82.50 | 82.50 | 80.80 | 81.60 | 81.60 | -0.24% | 345,056 |
| Sep 22, 2025 | 81.90 | 82.70 | 81.70 | 81.80 | 81.80 | -0.12% | 439,876 |
| Sep 19, 2025 | 82.10 | 82.60 | 81.40 | 81.90 | 81.90 | -0.12% | 238,698 |
| Sep 18, 2025 | 83.00 | 84.10 | 81.80 | 82.00 | 82.00 | 0.37% | 230,540 |
| Sep 17, 2025 | 82.10 | 82.80 | 81.70 | 81.70 | 81.70 | -0.73% | 169,153 |
| Sep 16, 2025 | 82.20 | 82.50 | 82.00 | 82.30 | 82.30 | 0.24% | 149,998 |
| Sep 15, 2025 | 84.20 | 84.20 | 82.10 | 82.10 | 82.10 | -1.56% | 254,343 |
| Sep 12, 2025 | 85.80 | 86.00 | 83.10 | 83.40 | 83.40 | -1.88% | 406,432 |
| Sep 11, 2025 | 82.50 | 88.90 | 82.00 | 85.00 | 85.00 | 3.66% | 1,402,003 |
| Sep 10, 2025 | 81.90 | 82.50 | 81.10 | 82.00 | 82.00 | 0.12% | 293,691 |
| Sep 9, 2025 | 82.20 | 82.90 | 81.40 | 81.90 | 81.90 | -0.49% | 375,990 |
| Sep 8, 2025 | 84.20 | 84.20 | 82.20 | 82.30 | 82.30 | -2.26% | 392,983 |
| Sep 5, 2025 | 86.70 | 86.70 | 84.00 | 84.20 | 84.20 | -2.88% | 381,535 |
| Sep 4, 2025 | 84.00 | 88.20 | 83.30 | 86.70 | 86.70 | 4.71% | 954,695 |
| Sep 3, 2025 | 81.60 | 83.20 | 81.30 | 82.80 | 82.80 | 1.47% | 205,387 |
| Sep 2, 2025 | 81.60 | 82.20 | 80.80 | 81.60 | 81.60 | - | 236,314 |
| Sep 1, 2025 | 81.60 | 82.40 | 81.00 | 81.60 | 81.60 | - | 223,193 |
| Aug 29, 2025 | 82.80 | 84.60 | 81.50 | 81.60 | 81.60 | -1.45% | 357,821 |
| Aug 28, 2025 | 84.30 | 84.70 | 82.80 | 82.80 | 82.80 | -1.78% | 344,670 |
| Aug 27, 2025 | 85.00 | 85.50 | 83.90 | 84.30 | 84.30 | -0.59% | 224,283 |
| Aug 26, 2025 | 84.10 | 85.50 | 83.90 | 84.80 | 84.80 | 1.07% | 524,073 |
| Aug 25, 2025 | 84.20 | 84.60 | 83.80 | 83.90 | 83.90 | 0.24% | 196,024 |
| Aug 22, 2025 | 84.80 | 84.80 | 83.40 | 83.70 | 83.70 | -0.48% | 211,123 |
| Aug 21, 2025 | 81.70 | 84.20 | 81.70 | 84.10 | 84.10 | 2.94% | 359,956 |
| Aug 20, 2025 | 80.70 | 82.90 | 80.70 | 81.70 | 81.70 | 0.74% | 411,455 |