USERJOY Technology Co.,Ltd. (TPEX:3546)
Taiwan · Delayed Price · Currency is TWD 73.20
+0.60 (0.83%)
Oct 1, 2026, 1:30 PM CST
USERJOY Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 73.00 | 73.00 | 72.60 | 72.80 | - | 0.28% | 27,944 |
| Sep 30, 2026 | 72.70 | 72.90 | 72.30 | 72.60 | 72.60 | -0.14% | 54,841 |
| Sep 29, 2026 | 72.50 | 73.00 | 72.50 | 72.70 | 72.70 | -0.55% | 44,760 |
| Sep 24, 2026 | 73.30 | 73.60 | 73.10 | 73.10 | 73.10 | 1.11% | 85,271 |
| Sep 23, 2026 | 72.50 | 72.90 | 72.20 | 72.30 | 72.30 | -0.28% | 110,530 |
| Sep 22, 2026 | 73.40 | 73.40 | 72.50 | 72.50 | 72.50 | -1.23% | 89,678 |
| Sep 21, 2026 | 72.80 | 73.50 | 72.50 | 73.40 | 73.40 | -0.81% | 84,425 |
| Sep 20, 2026 | 71.90 | 74.00 | 71.90 | 74.00 | 74.00 | - | 10,197 |
| Sep 18, 2026 | 71.90 | 74.00 | 71.90 | 74.00 | 74.00 | 2.92% | 117,197 |
| Sep 17, 2026 | 72.00 | 72.70 | 71.60 | 71.90 | 71.90 | -0.14% | 67,442 |
| Sep 16, 2026 | 71.80 | 72.10 | 71.80 | 72.00 | 72.00 | - | 68,657 |
| Sep 15, 2026 | 72.40 | 72.40 | 71.60 | 72.00 | 72.00 | -0.55% | 54,686 |
| Sep 14, 2026 | 72.50 | 72.70 | 72.00 | 72.40 | 72.40 | -0.55% | 93,197 |
| Sep 11, 2026 | 73.90 | 73.90 | 72.40 | 72.80 | 72.80 | -1.49% | 116,754 |
| Sep 10, 2026 | 76.00 | 76.20 | 73.80 | 73.90 | 73.90 | 0.14% | 402,875 |
| Sep 9, 2026 | 73.80 | 74.00 | 73.20 | 73.80 | 73.80 | 0.41% | 99,171 |
| Sep 8, 2026 | 73.00 | 73.70 | 72.60 | 73.50 | 73.50 | 1.38% | 177,677 |
| Sep 7, 2026 | 71.50 | 73.00 | 71.50 | 72.50 | 72.50 | 1.40% | 228,114 |
| Sep 4, 2026 | 71.30 | 71.60 | 70.90 | 71.50 | 71.50 | 0.28% | 57,408 |
| Sep 3, 2026 | 71.20 | 72.10 | 71.20 | 71.30 | 71.30 | -1.52% | 114,734 |
| Sep 2, 2026 | 71.70 | 72.60 | 71.30 | 72.40 | 72.40 | 1.54% | 95,856 |
| Sep 1, 2026 | 71.10 | 71.60 | 71.00 | 71.30 | 71.30 | 0.28% | 125,951 |
| Aug 31, 2026 | 71.90 | 72.20 | 70.90 | 71.10 | 71.10 | -0.97% | 130,869 |
| Aug 28, 2026 | 72.40 | 72.40 | 71.40 | 71.80 | 71.80 | 0.14% | 79,400 |
| Aug 27, 2026 | 72.00 | 72.00 | 71.60 | 71.70 | 71.70 | -0.28% | 124,788 |
| Aug 26, 2026 | 71.40 | 72.20 | 71.40 | 71.90 | 71.90 | 0.84% | 79,298 |
| Aug 25, 2026 | 71.70 | 71.90 | 71.10 | 71.30 | 71.30 | -0.70% | 131,729 |
| Aug 24, 2026 | 71.90 | 72.00 | 71.60 | 71.80 | 71.80 | -0.14% | 89,234 |
| Aug 21, 2026 | 72.30 | 72.30 | 71.70 | 71.90 | 71.90 | -0.42% | 103,325 |
| Aug 20, 2026 | 72.00 | 72.40 | 71.70 | 72.20 | 72.20 | 0.56% | 79,959 |
| Aug 19, 2026 | 70.30 | 72.20 | 70.30 | 71.80 | 71.80 | -0.28% | 117,211 |
| Aug 18, 2026 | 72.20 | 72.50 | 71.60 | 72.00 | 72.00 | -0.14% | 146,592 |
| Aug 17, 2026 | 73.60 | 73.90 | 72.00 | 72.10 | 72.10 | -2.04% | 243,151 |
| Aug 14, 2026 | 73.60 | 73.80 | 73.00 | 73.60 | 73.60 | - | 107,448 |
| Aug 13, 2026 | 73.00 | 73.60 | 72.80 | 73.60 | 73.60 | - | 127,275 |
| Aug 12, 2026 | 73.40 | 73.90 | 72.60 | 73.60 | 73.60 | -0.41% | 242,808 |
| Aug 11, 2026 | 75.00 | 75.10 | 73.60 | 73.90 | 73.90 | -2.76% | 252,230 |
| Aug 10, 2026 | 75.10 | 76.20 | 74.50 | 76.00 | 76.00 | 1.88% | 144,384 |
| Aug 7, 2026 | 75.90 | 76.60 | 74.40 | 74.60 | 74.60 | -0.93% | 143,048 |
| Aug 6, 2026 | 75.80 | 75.90 | 75.00 | 75.30 | 75.30 | -0.66% | 111,256 |
| Aug 5, 2026 | 75.00 | 75.90 | 75.00 | 75.80 | 75.80 | 1.74% | 190,697 |
| Aug 4, 2026 | 73.60 | 75.00 | 73.00 | 74.50 | 74.50 | 1.22% | 124,912 |
| Aug 3, 2026 | 72.10 | 74.40 | 72.10 | 73.60 | 73.60 | -0.67% | 119,159 |
| Jul 31, 2026 | 73.40 | 75.00 | 73.40 | 74.10 | 74.10 | 1.65% | 154,623 |
| Jul 30, 2026 | 71.00 | 73.50 | 71.00 | 72.90 | 72.90 | 0.97% | 155,189 |
| Jul 29, 2026 | 73.30 | 74.40 | 71.60 | 72.20 | 72.20 | -1.90% | 234,003 |
| Jul 28, 2026 | 72.10 | 74.40 | 72.10 | 73.60 | 73.60 | -1.21% | 131,726 |
| Jul 27, 2026 | 76.20 | 77.10 | 74.00 | 74.50 | 74.50 | -0.67% | 163,995 |
| Jul 24, 2026 | 73.50 | 76.40 | 73.40 | 75.00 | 75.00 | 2.88% | 291,347 |
| Jul 23, 2026 | 72.60 | 73.50 | 72.60 | 72.90 | 72.90 | 0.41% | 104,803 |