USERJOY Technology Co.,Ltd. (TPEX:3546)
Taiwan · Delayed Price · Currency is TWD 86.10
-0.50 (-0.58%)
Jun 17, 2026, 1:30 PM CST
USERJOY Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 81.60 | 84.90 | 81.50 | 84.80 | - | 3.92% | 467,444 |
| Jun 15, 2026 | 83.00 | 83.00 | 81.40 | 81.60 | 81.60 | -0.49% | 333,726 |
| Jun 12, 2026 | 84.50 | 84.70 | 81.80 | 82.00 | 82.00 | -2.15% | 550,529 |
| Jun 11, 2026 | 82.70 | 84.40 | 82.70 | 83.80 | 83.80 | 1.33% | 614,321 |
| Jun 10, 2026 | 81.60 | 84.30 | 81.60 | 82.70 | 82.70 | 1.35% | 972,558 |
| Jun 9, 2026 | 82.40 | 82.90 | 81.30 | 81.60 | 81.60 | 0.25% | 255,470 |
| Jun 8, 2026 | 78.60 | 81.70 | 78.50 | 81.40 | 81.40 | -1.09% | 442,190 |
| Jun 5, 2026 | 82.60 | 83.50 | 82.20 | 82.30 | 82.30 | -0.48% | 350,899 |
| Jun 4, 2026 | 82.90 | 83.10 | 82.10 | 82.70 | 82.70 | -0.60% | 279,134 |
| Jun 3, 2026 | 84.90 | 84.90 | 82.00 | 83.20 | 83.20 | -0.72% | 515,275 |
| Jun 2, 2026 | 82.00 | 84.00 | 81.10 | 83.80 | 83.80 | 2.57% | 625,438 |
| Jun 1, 2026 | 82.20 | 83.00 | 81.70 | 81.70 | 81.70 | -0.37% | 485,841 |
| May 29, 2026 | 81.80 | 82.20 | 80.40 | 82.00 | 82.00 | 1.49% | 475,363 |
| May 28, 2026 | 81.30 | 81.90 | 80.80 | 80.80 | 80.80 | -0.62% | 359,859 |
| May 27, 2026 | 81.00 | 81.80 | 79.60 | 81.30 | 81.30 | 0.87% | 542,689 |
| May 26, 2026 | 81.30 | 81.30 | 80.50 | 80.60 | 80.60 | -0.98% | 302,012 |
| May 25, 2026 | 81.30 | 82.50 | 80.00 | 81.40 | 81.40 | 0.12% | 457,521 |
| May 22, 2026 | 80.50 | 81.40 | 79.20 | 81.30 | 81.30 | 0.87% | 688,780 |
| May 21, 2026 | 82.00 | 82.60 | 80.10 | 80.60 | 80.60 | -0.86% | 748,114 |
| May 20, 2026 | 80.60 | 83.30 | 79.30 | 81.30 | 81.30 | 1.75% | 1,136,050 |
| May 19, 2026 | 79.10 | 82.50 | 78.70 | 79.90 | 79.90 | 1.01% | 1,130,643 |
| May 18, 2026 | 78.70 | 80.70 | 77.20 | 79.10 | 79.10 | 0.51% | 2,373,060 |
| May 15, 2026 | 78.60 | 78.70 | 78.60 | 78.70 | 78.70 | 9.92% | 751,742 |
| May 14, 2026 | 68.70 | 72.80 | 68.40 | 71.60 | 71.60 | 5.45% | 508,081 |
| May 13, 2026 | 67.70 | 68.20 | 67.20 | 67.90 | 67.90 | -1.16% | 110,839 |
| May 12, 2026 | 68.00 | 68.80 | 67.40 | 68.70 | 68.70 | 1.03% | 119,405 |
| May 11, 2026 | 68.00 | 68.40 | 67.50 | 68.00 | 68.00 | 0.59% | 161,301 |
| May 8, 2026 | 68.00 | 68.80 | 67.20 | 67.60 | 67.60 | -0.73% | 194,250 |
| May 7, 2026 | 67.70 | 69.20 | 67.50 | 68.10 | 68.10 | -0.29% | 221,609 |
| May 6, 2026 | 69.00 | 69.20 | 67.70 | 68.30 | 68.30 | -0.58% | 212,501 |
| May 5, 2026 | 69.70 | 70.10 | 68.40 | 68.70 | 68.70 | -1.43% | 296,057 |
| May 4, 2026 | 70.90 | 71.00 | 69.50 | 69.70 | 69.70 | -1.69% | 200,751 |
| Apr 30, 2026 | 72.00 | 72.00 | 70.50 | 70.90 | 70.90 | -0.28% | 123,019 |
| Apr 29, 2026 | 70.80 | 72.00 | 70.80 | 71.10 | 71.10 | 0.42% | 196,620 |
| Apr 28, 2026 | 70.70 | 71.00 | 70.10 | 70.80 | 70.80 | 0.28% | 106,221 |
| Apr 27, 2026 | 70.60 | 70.80 | 69.70 | 70.60 | 70.60 | -0.42% | 184,274 |
| Apr 24, 2026 | 71.00 | 71.00 | 69.60 | 70.90 | 70.90 | 0.71% | 124,021 |
| Apr 23, 2026 | 70.40 | 71.50 | 69.40 | 70.40 | 70.40 | -0.42% | 283,930 |
| Apr 22, 2026 | 69.30 | 71.00 | 69.30 | 70.70 | 70.70 | 1.14% | 227,577 |
| Apr 21, 2026 | 70.70 | 70.70 | 69.60 | 69.90 | 69.90 | -0.85% | 263,748 |
| Apr 20, 2026 | 70.80 | 71.20 | 70.10 | 70.50 | 70.50 | -1.26% | 207,079 |
| Apr 17, 2026 | 71.50 | 71.90 | 71.00 | 71.40 | 71.40 | -0.56% | 151,885 |
| Apr 16, 2026 | 71.40 | 72.60 | 71.40 | 71.80 | 71.80 | 1.41% | 177,035 |
| Apr 15, 2026 | 70.40 | 71.30 | 70.10 | 70.80 | 70.80 | 1.43% | 177,103 |
| Apr 14, 2026 | 70.20 | 70.50 | 69.60 | 69.80 | 69.80 | -0.14% | 165,977 |
| Apr 13, 2026 | 69.90 | 71.30 | 69.50 | 69.90 | 69.90 | 1.01% | 172,695 |
| Apr 10, 2026 | 69.00 | 69.90 | 68.90 | 69.20 | 69.20 | 0.58% | 97,641 |
| Apr 9, 2026 | 70.60 | 70.60 | 68.70 | 68.80 | 68.80 | -0.86% | 142,432 |
| Apr 8, 2026 | 68.70 | 69.70 | 68.70 | 69.40 | 69.40 | -0.43% | 118,158 |
| Apr 7, 2026 | 70.00 | 70.20 | 69.60 | 69.70 | 69.70 | -0.43% | 52,638 |