USERJOY Technology Co.,Ltd. (TPEX:3546)
Taiwan · Delayed Price · Currency is TWD 72.20
+0.40 (0.56%)
Aug 20, 2026, 1:30 PM CST
USERJOY Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 74.30 | 74.30 | 72.50 | 72.60 | 72.60 | -0.95% | 118,398 |
| Jul 21, 2026 | 73.00 | 73.60 | 72.10 | 73.30 | 73.30 | 2.66% | 129,733 |
| Jul 20, 2026 | 72.90 | 72.90 | 71.30 | 71.40 | 71.40 | -0.70% | 163,909 |
| Jul 17, 2026 | 71.70 | 72.30 | 70.70 | 71.90 | 71.90 | -1.24% | 247,287 |
| Jul 16, 2026 | 71.50 | 73.50 | 71.50 | 72.80 | 72.80 | 1.39% | 91,380 |
| Jul 15, 2026 | 72.10 | 72.30 | 71.10 | 71.80 | 71.80 | 1.13% | 101,008 |
| Jul 14, 2026 | 72.40 | 73.00 | 70.00 | 71.00 | 71.00 | -3.27% | 372,704 |
| Jul 13, 2026 | 74.40 | 75.10 | 73.40 | 73.40 | 73.40 | -1.34% | 189,873 |
| Jul 9, 2026 | 74.50 | 76.00 | 74.30 | 74.40 | 74.40 | 1.78% | 230,280 |
| Jul 8, 2026 | 74.10 | 74.30 | 72.50 | 73.10 | 73.10 | -1.62% | 382,922 |
| Jul 7, 2026 | 78.60 | 78.60 | 74.10 | 74.30 | 74.30 | -4.28% | 991,971 |
| Jul 6, 2026 | 79.05 | 80.29 | 78.67 | 79.52 | 77.62 | 0.85% | 575,006 |
| Jul 3, 2026 | 78.19 | 79.43 | 78.19 | 78.86 | 76.97 | 0.85% | 238,608 |
| Jul 2, 2026 | 78.57 | 79.43 | 77.52 | 78.19 | 76.32 | -0.73% | 414,483 |
| Jul 1, 2026 | 80.38 | 80.67 | 78.29 | 78.76 | 76.88 | -1.55% | 286,064 |
| Jun 30, 2026 | 79.24 | 80.38 | 78.86 | 80.00 | 78.08 | 1.94% | 338,799 |
| Jun 29, 2026 | 77.71 | 78.57 | 76.95 | 78.48 | 76.60 | 0.98% | 227,266 |
| Jun 26, 2026 | 79.62 | 80.19 | 77.71 | 77.71 | 75.85 | -2.39% | 326,634 |
| Jun 25, 2026 | 80.29 | 80.95 | 78.76 | 79.62 | 77.71 | -0.83% | 340,980 |
| Jun 24, 2026 | 79.24 | 80.29 | 78.76 | 80.29 | 78.36 | 0.48% | 396,762 |
| Jun 23, 2026 | 80.48 | 80.67 | 79.24 | 79.91 | 77.99 | -0.12% | 356,867 |
| Jun 22, 2026 | 81.81 | 81.81 | 79.71 | 80.00 | 78.08 | -2.21% | 612,724 |
| Jun 18, 2026 | 82.10 | 82.10 | 80.67 | 81.81 | 79.85 | -0.23% | 505,921 |
| Jun 17, 2026 | 81.05 | 82.76 | 80.48 | 82.00 | 80.04 | -0.58% | 816,727 |
| Jun 16, 2026 | 77.71 | 82.67 | 77.62 | 82.48 | 80.50 | 6.13% | 1,478,887 |
| Jun 15, 2026 | 79.05 | 79.05 | 77.52 | 77.71 | 75.85 | -0.49% | 350,411 |
| Jun 12, 2026 | 80.48 | 80.67 | 77.91 | 78.10 | 76.22 | -2.15% | 578,054 |
| Jun 11, 2026 | 78.76 | 80.38 | 78.76 | 79.81 | 77.90 | 1.33% | 645,036 |
| Jun 10, 2026 | 77.71 | 80.29 | 77.71 | 78.76 | 76.88 | 1.35% | 1,021,184 |