USERJOY Technology Co.,Ltd. (TPEX:3546)
Taiwan · Delayed Price · Currency is TWD 84.20
-2.50 (-2.88%)
Sep 5, 2025, 1:30 PM CST
USERJOY Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 86.70 | 86.70 | 84.00 | 84.20 | 84.20 | -2.88% | 381,066 |
| 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 |
| Jul 30, 2025 | 85.70 | 85.90 | 83.60 | 83.70 | 83.70 | -2.33% | 647,877 |
| Jul 29, 2025 | 88.20 | 88.60 | 85.40 | 85.70 | 85.70 | -3.27% | 812,477 |
| Jul 28, 2025 | 90.00 | 90.10 | 88.40 | 88.60 | 88.60 | -1.66% | 797,727 |
| Jul 25, 2025 | 92.90 | 92.90 | 90.00 | 90.10 | 90.10 | -2.07% | 684,047 |
| Jul 24, 2025 | 94.00 | 95.20 | 92.00 | 92.00 | 92.00 | -4.08% | 2,555,485 |
| Jul 23, 2025 | 91.82 | 98.18 | 91.36 | 95.91 | 92.18 | 5.71% | 2,941,288 |
| Jul 22, 2025 | 95.00 | 95.00 | 90.73 | 90.73 | 87.20 | -3.57% | 1,068,828 |
| Jul 21, 2025 | 93.18 | 95.45 | 92.73 | 94.09 | 90.43 | 1.47% | 975,770 |
| Jul 18, 2025 | 95.45 | 95.45 | 92.73 | 92.73 | 89.12 | -1.45% | 855,132 |
| Jul 17, 2025 | 93.18 | 95.45 | 92.73 | 94.09 | 90.43 | 0.98% | 863,097 |
| Jul 16, 2025 | 95.45 | 95.91 | 93.18 | 93.18 | 89.56 | -2.38% | 846,235 |
| Jul 15, 2025 | 93.64 | 95.45 | 92.27 | 95.45 | 91.74 | 2.93% | 869,600 |
| Jul 14, 2025 | 90.91 | 92.73 | 90.91 | 92.73 | 89.12 | 0.50% | 711,343 |
| Jul 11, 2025 | 90.00 | 92.73 | 88.45 | 92.27 | 88.69 | 1.70% | 2,097,894 |
| Jul 10, 2025 | 97.27 | 98.18 | 90.09 | 90.73 | 87.20 | -8.44% | 3,801,403 |
| Jul 9, 2025 | 98.18 | 99.55 | 97.27 | 99.09 | 95.24 | 0.46% | 865,574 |
| Jul 8, 2025 | 100.00 | 100.00 | 96.36 | 98.64 | 94.80 | -2.25% | 1,604,024 |
| Jul 7, 2025 | 100.91 | 104.09 | 99.55 | 100.91 | 96.99 | -0.44% | 2,546,571 |
| Jul 4, 2025 | 102.73 | 103.64 | 99.09 | 101.36 | 97.42 | -0.89% | 2,738,269 |
| Jul 3, 2025 | 99.55 | 105.45 | 98.18 | 102.27 | 98.30 | 3.21% | 5,319,151 |
| Jul 2, 2025 | 96.36 | 99.55 | 95.45 | 99.09 | 95.24 | 5.31% | 2,681,063 |
| Jul 1, 2025 | 95.91 | 96.36 | 94.09 | 94.09 | 90.43 | -0.49% | 547,749 |
| Jun 30, 2025 | 97.27 | 97.73 | 94.55 | 94.55 | 90.87 | -1.88% | 794,268 |