USERJOY Technology Co.,Ltd. (TPEX:3546)
Taiwan · Delayed Price · Currency is TWD 83.50
+1.30 (1.58%)
Oct 9, 2025, 1:30 PM CST
USERJOY Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 82.80 | 84.90 | 81.90 | 83.50 | 83.50 | 1.58% | 598,955 |
| 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 |
| Aug 19, 2025 | 81.90 | 82.00 | 80.60 | 81.10 | 81.10 | -0.86% | 395,605 |
| Aug 18, 2025 | 84.20 | 84.20 | 81.60 | 81.80 | 81.80 | -1.68% | 680,859 |
| Aug 15, 2025 | 83.90 | 83.90 | 83.20 | 83.20 | 83.20 | -0.60% | 336,479 |
| Aug 14, 2025 | 83.60 | 84.90 | 82.60 | 83.70 | 83.70 | -0.95% | 743,199 |
| Aug 13, 2025 | 88.60 | 88.60 | 84.50 | 84.50 | 84.50 | -3.43% | 826,390 |
| Aug 12, 2025 | 85.00 | 88.70 | 84.30 | 87.50 | 87.50 | 2.94% | 968,481 |
| Aug 11, 2025 | 85.50 | 86.30 | 82.80 | 85.00 | 85.00 | 0.83% | 611,202 |
| Aug 8, 2025 | 84.50 | 86.50 | 84.00 | 84.30 | 84.30 | 0.36% | 552,744 |
| Aug 7, 2025 | 84.20 | 84.20 | 83.40 | 84.00 | 84.00 | 0.72% | 322,209 |
| Aug 6, 2025 | 85.90 | 86.00 | 83.20 | 83.40 | 83.40 | -2.80% | 474,790 |
| Aug 5, 2025 | 86.10 | 86.10 | 85.00 | 85.80 | 85.80 | 0.70% | 266,565 |
| Aug 4, 2025 | 84.20 | 85.80 | 83.40 | 85.20 | 85.20 | 0.71% | 370,574 |
| Aug 1, 2025 | 83.10 | 84.70 | 82.50 | 84.60 | 84.60 | 1.32% | 500,699 |
| Jul 31, 2025 | 83.80 | 84.90 | 83.00 | 83.50 | 83.50 | -0.24% | 488,723 |