USERJOY Technology Co.,Ltd. (TPEX:3546)
Taiwan · Delayed Price · Currency is TWD 71.30
+0.70 (0.99%)
Mar 26, 2026, 12:29 PM CST
USERJOY Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 71.00 | 71.00 | 70.30 | 70.60 | 70.60 | 0.57% | 96,231 |
| Mar 24, 2026 | 71.80 | 71.80 | 70.00 | 70.20 | 70.20 | -0.14% | 74,064 |
| Mar 23, 2026 | 70.20 | 70.80 | 69.00 | 70.30 | 70.30 | -2.36% | 171,176 |
| Mar 20, 2026 | 71.60 | 72.10 | 70.70 | 72.00 | 72.00 | 0.70% | 121,351 |
| Mar 19, 2026 | 71.80 | 73.50 | 71.50 | 71.50 | 71.50 | -2.05% | 108,318 |
| Mar 18, 2026 | 72.40 | 73.00 | 71.40 | 73.00 | 73.00 | 0.55% | 173,813 |
| Mar 17, 2026 | 72.80 | 72.80 | 71.40 | 72.60 | 72.60 | 0.69% | 177,740 |
| Mar 16, 2026 | 70.40 | 72.20 | 70.00 | 72.10 | 72.10 | 3.30% | 215,506 |
| Mar 13, 2026 | 69.00 | 70.30 | 68.30 | 69.80 | 69.80 | 0.43% | 133,563 |
| Mar 12, 2026 | 68.80 | 69.90 | 68.20 | 69.50 | 69.50 | 1.02% | 167,477 |
| Mar 11, 2026 | 69.00 | 69.70 | 68.50 | 68.80 | 68.80 | 2.38% | 350,425 |
| Mar 10, 2026 | 66.00 | 67.20 | 65.70 | 67.20 | 67.20 | 3.07% | 355,945 |
| Mar 9, 2026 | 67.30 | 67.30 | 65.20 | 65.20 | 65.20 | -3.12% | 423,468 |
| Mar 6, 2026 | 67.20 | 68.00 | 66.70 | 67.30 | 67.30 | - | 144,071 |
| Mar 5, 2026 | 67.20 | 67.80 | 66.50 | 67.30 | 67.30 | 1.20% | 196,562 |
| Mar 4, 2026 | 66.80 | 67.20 | 66.30 | 66.50 | 66.50 | -1.63% | 337,000 |
| Mar 3, 2026 | 67.60 | 68.10 | 66.90 | 67.60 | 67.60 | - | 232,226 |
| Mar 2, 2026 | 67.90 | 68.40 | 66.80 | 67.60 | 67.60 | -0.73% | 249,746 |
| Feb 26, 2026 | 68.80 | 69.00 | 68.00 | 68.10 | 68.10 | -1.02% | 311,715 |
| Feb 25, 2026 | 69.20 | 69.50 | 68.30 | 68.80 | 68.80 | -0.15% | 216,676 |
| Feb 24, 2026 | 68.50 | 69.10 | 68.00 | 68.90 | 68.90 | 0.58% | 261,068 |
| Feb 23, 2026 | 68.00 | 69.50 | 67.50 | 68.50 | 68.50 | 0.74% | 322,759 |
| Feb 11, 2026 | 71.50 | 71.50 | 66.30 | 68.00 | 68.00 | -7.48% | 1,836,738 |
| Feb 10, 2026 | 72.70 | 74.20 | 72.70 | 73.50 | 73.50 | 1.10% | 238,606 |
| Feb 9, 2026 | 74.50 | 74.50 | 72.40 | 72.70 | 72.70 | -0.55% | 279,163 |
| Feb 6, 2026 | 73.80 | 73.90 | 72.80 | 73.10 | 73.10 | -1.08% | 266,945 |
| Feb 5, 2026 | 74.10 | 75.00 | 73.60 | 73.90 | 73.90 | -0.40% | 128,302 |
| Feb 4, 2026 | 73.90 | 74.70 | 73.40 | 74.20 | 74.20 | 0.54% | 83,585 |
| Feb 3, 2026 | 75.30 | 75.40 | 73.60 | 73.80 | 73.80 | -0.54% | 169,294 |
| Feb 2, 2026 | 74.30 | 74.80 | 73.20 | 74.20 | 74.20 | -0.80% | 231,083 |
| Jan 30, 2026 | 75.80 | 75.80 | 74.70 | 74.80 | 74.80 | -1.32% | 255,721 |
| Jan 29, 2026 | 77.40 | 77.40 | 75.80 | 75.80 | 75.80 | -1.94% | 273,729 |
| Jan 28, 2026 | 77.00 | 77.80 | 76.30 | 77.30 | 77.30 | - | 242,329 |
| Jan 27, 2026 | 78.40 | 78.50 | 77.00 | 77.30 | 77.30 | -1.02% | 206,437 |
| Jan 26, 2026 | 79.20 | 79.20 | 78.00 | 78.10 | 78.10 | -0.89% | 231,787 |
| Jan 23, 2026 | 77.60 | 79.40 | 77.60 | 78.80 | 78.80 | 1.94% | 436,171 |
| Jan 22, 2026 | 76.90 | 78.10 | 76.70 | 77.30 | 77.30 | 0.91% | 381,904 |
| Jan 21, 2026 | 75.00 | 76.70 | 75.00 | 76.60 | 76.60 | 1.46% | 282,824 |
| Jan 20, 2026 | 75.60 | 76.00 | 75.10 | 75.50 | 75.50 | -0.66% | 396,544 |
| Jan 19, 2026 | 76.60 | 76.60 | 75.20 | 76.00 | 76.00 | -0.78% | 353,337 |
| Jan 16, 2026 | 78.20 | 78.50 | 76.50 | 76.60 | 76.60 | -1.79% | 608,248 |
| Jan 15, 2026 | 78.70 | 78.70 | 77.60 | 78.00 | 78.00 | -0.89% | 343,276 |
| Jan 14, 2026 | 78.80 | 79.30 | 78.10 | 78.70 | 78.70 | - | 374,568 |
| Jan 13, 2026 | 81.90 | 81.90 | 78.40 | 78.70 | 78.70 | -3.67% | 711,481 |
| Jan 12, 2026 | 84.50 | 85.50 | 81.70 | 81.70 | 81.70 | -0.37% | 943,338 |
| Jan 9, 2026 | 80.30 | 82.70 | 78.90 | 82.00 | 82.00 | 2.50% | 495,668 |
| Jan 8, 2026 | 78.40 | 81.30 | 78.20 | 80.00 | 80.00 | 2.04% | 434,670 |
| Jan 7, 2026 | 78.30 | 79.30 | 77.70 | 78.40 | 78.40 | - | 242,902 |
| Jan 6, 2026 | 79.00 | 79.00 | 78.20 | 78.40 | 78.40 | -1.26% | 184,039 |
| Jan 5, 2026 | 78.90 | 80.50 | 78.60 | 79.40 | 79.40 | 1.15% | 462,550 |