USERJOY Technology Co.,Ltd. (TPEX:3546)
Taiwan · Delayed Price · Currency is TWD 68.10
-0.20 (-0.29%)
May 7, 2026, 1:30 PM CST
USERJOY Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 72.20 | 72.20 | 69.90 | 70.00 | 70.00 | -0.14% | 69,436 |
| Apr 1, 2026 | 69.70 | 71.00 | 69.70 | 70.10 | 70.10 | 1.01% | 94,730 |
| Mar 31, 2026 | 70.00 | 70.80 | 69.40 | 69.40 | 69.40 | -1.00% | 155,900 |
| Mar 30, 2026 | 71.00 | 71.80 | 69.90 | 70.10 | 70.10 | -2.77% | 137,500 |
| Mar 27, 2026 | 70.90 | 72.20 | 70.00 | 72.10 | 72.10 | 1.41% | 133,862 |
| Mar 26, 2026 | 70.60 | 71.50 | 70.60 | 71.10 | 71.10 | 0.71% | 91,126 |
| 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 |