USERJOY Technology Co.,Ltd. (TPEX:3546)
Taiwan
· Delayed Price · Currency is TWD 82.90
+0.20 (0.24%)
At close: Dec 5, 2025
USERJOY Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.40 | 83.20 | 80.90 | 82.90 | 82.90 | 0.24% | 217,839 |
| Dec 4, 2025 | 84.30 | 84.80 | 82.40 | 82.70 | 82.70 | -1.78% | 311,752 |
| Dec 3, 2025 | 85.20 | 85.20 | 84.00 | 84.20 | 84.20 | 0.24% | 244,370 |
| Dec 2, 2025 | 83.00 | 84.80 | 82.90 | 84.00 | 84.00 | 1.45% | 511,849 |
| Dec 1, 2025 | 83.80 | 84.30 | 82.60 | 82.80 | 82.80 | 0.98% | 444,845 |
| Nov 28, 2025 | 83.80 | 87.40 | 82.00 | 82.00 | 82.00 | 0.49% | 988,119 |
| Nov 27, 2025 | 81.80 | 82.10 | 80.40 | 81.60 | 81.60 | 0.49% | 447,969 |
| Nov 26, 2025 | 79.70 | 81.50 | 79.60 | 81.20 | 81.20 | 2.65% | 441,108 |
| Nov 25, 2025 | 80.00 | 80.20 | 78.90 | 79.10 | 79.10 | -1.86% | 417,169 |
| Nov 24, 2025 | 77.20 | 81.40 | 76.80 | 80.60 | 80.60 | 4.54% | 747,096 |
| Nov 21, 2025 | 74.00 | 79.30 | 74.00 | 77.10 | 77.10 | 3.21% | 1,006,019 |
| Nov 20, 2025 | 74.80 | 76.40 | 74.60 | 74.70 | 74.70 | 1.08% | 372,561 |
| Nov 19, 2025 | 72.80 | 74.50 | 72.80 | 73.90 | 73.90 | 1.51% | 200,054 |
| Nov 18, 2025 | 74.00 | 74.00 | 72.80 | 72.80 | 72.80 | -1.49% | 257,030 |
| Nov 17, 2025 | 74.60 | 74.90 | 72.70 | 73.90 | 73.90 | - | 349,373 |
| Nov 14, 2025 | 74.50 | 76.60 | 73.70 | 73.90 | 73.90 | -3.52% | 923,318 |
| Nov 13, 2025 | 78.20 | 78.20 | 76.30 | 76.60 | 76.60 | -2.67% | 312,373 |
| Nov 12, 2025 | 77.00 | 78.70 | 76.80 | 78.70 | 78.70 | 3.42% | 384,463 |
| Nov 11, 2025 | 76.40 | 76.80 | 75.90 | 76.10 | 76.10 | 0.13% | 185,074 |
| Nov 10, 2025 | 76.10 | 76.70 | 74.30 | 76.00 | 76.00 | - | 223,172 |
| Nov 7, 2025 | 77.20 | 77.20 | 75.90 | 76.00 | 76.00 | -1.94% | 394,956 |
| Nov 6, 2025 | 78.00 | 78.10 | 77.30 | 77.50 | 77.50 | 0.26% | 133,770 |
| Nov 5, 2025 | 77.90 | 77.90 | 76.50 | 77.30 | 77.30 | -0.77% | 157,717 |
| Nov 4, 2025 | 78.20 | 79.40 | 77.60 | 77.90 | 77.90 | 0.52% | 302,192 |
| Nov 3, 2025 | 77.50 | 78.40 | 77.30 | 77.50 | 77.50 | 0.26% | 168,705 |
| Oct 31, 2025 | 76.50 | 77.90 | 76.50 | 77.30 | 77.30 | 1.05% | 211,710 |
| Oct 30, 2025 | 77.20 | 77.40 | 76.00 | 76.50 | 76.50 | -1.29% | 319,083 |
| Oct 29, 2025 | 77.50 | 77.70 | 77.20 | 77.50 | 77.50 | 0.52% | 148,852 |
| Oct 28, 2025 | 77.70 | 78.00 | 77.00 | 77.10 | 77.10 | -0.77% | 257,624 |
| Oct 27, 2025 | 78.40 | 78.50 | 77.10 | 77.70 | 77.70 | -0.89% | 376,703 |
| Oct 23, 2025 | 79.00 | 79.00 | 77.20 | 78.40 | 78.40 | -1.01% | 306,237 |
| Oct 22, 2025 | 80.20 | 80.20 | 78.70 | 79.20 | 79.20 | -0.88% | 251,040 |
| Oct 21, 2025 | 79.50 | 80.10 | 79.20 | 79.90 | 79.90 | 1.40% | 177,731 |
| Oct 20, 2025 | 79.20 | 80.00 | 78.70 | 78.80 | 78.80 | 0.25% | 180,136 |
| Oct 17, 2025 | 79.80 | 80.10 | 78.50 | 78.60 | 78.60 | -1.50% | 354,949 |
| Oct 16, 2025 | 80.70 | 81.00 | 79.30 | 79.80 | 79.80 | 0.13% | 208,965 |
| Oct 15, 2025 | 79.90 | 82.50 | 79.20 | 79.70 | 79.70 | 1.53% | 896,907 |
| Oct 14, 2025 | 82.30 | 82.80 | 78.20 | 78.50 | 78.50 | -3.56% | 975,299 |
| Oct 13, 2025 | 81.20 | 82.00 | 80.80 | 81.40 | 81.40 | -2.51% | 584,916 |
| Oct 9, 2025 | 82.80 | 84.90 | 81.90 | 83.50 | 83.50 | 1.58% | 599,220 |
| Oct 8, 2025 | 83.40 | 83.40 | 81.70 | 82.20 | 82.20 | -0.60% | 195,044 |
| Oct 7, 2025 | 82.70 | 83.40 | 81.80 | 82.70 | 82.70 | 0.85% | 310,579 |
| Oct 3, 2025 | 82.60 | 83.10 | 81.70 | 82.00 | 82.00 | - | 242,674 |
| Oct 2, 2025 | 82.30 | 82.90 | 81.50 | 82.00 | 82.00 | -0.85% | 240,716 |
| Oct 1, 2025 | 83.00 | 83.80 | 82.70 | 82.70 | 82.70 | - | 230,363 |
| Sep 30, 2025 | 82.90 | 82.90 | 82.10 | 82.70 | 82.70 | 0.24% | 218,262 |
| Sep 26, 2025 | 83.10 | 84.50 | 82.00 | 82.50 | 82.50 | 0.61% | 618,807 |
| Sep 25, 2025 | 82.10 | 82.80 | 81.50 | 82.00 | 82.00 | 0.86% | 285,059 |
| Sep 24, 2025 | 82.00 | 82.50 | 81.30 | 81.30 | 81.30 | -0.37% | 211,232 |
| Sep 23, 2025 | 82.50 | 82.50 | 80.80 | 81.60 | 81.60 | -0.24% | 345,056 |
| Sep 22, 2025 | 81.90 | 82.70 | 81.70 | 81.80 | 81.80 | -0.12% | 439,876 |
| Sep 19, 2025 | 82.10 | 82.60 | 81.40 | 81.90 | 81.90 | -0.12% | 238,698 |
| Sep 18, 2025 | 83.00 | 84.10 | 81.80 | 82.00 | 82.00 | 0.37% | 230,540 |
| Sep 17, 2025 | 82.10 | 82.80 | 81.70 | 81.70 | 81.70 | -0.73% | 169,153 |
| Sep 16, 2025 | 82.20 | 82.50 | 82.00 | 82.30 | 82.30 | 0.24% | 149,998 |
| Sep 15, 2025 | 84.20 | 84.20 | 82.10 | 82.10 | 82.10 | -1.56% | 254,343 |
| Sep 12, 2025 | 85.80 | 86.00 | 83.10 | 83.40 | 83.40 | -1.88% | 406,432 |
| Sep 11, 2025 | 82.50 | 88.90 | 82.00 | 85.00 | 85.00 | 3.66% | 1,402,003 |
| Sep 10, 2025 | 81.90 | 82.50 | 81.10 | 82.00 | 82.00 | 0.12% | 293,691 |
| Sep 9, 2025 | 82.20 | 82.90 | 81.40 | 81.90 | 81.90 | -0.49% | 375,990 |
| Sep 8, 2025 | 84.20 | 84.20 | 82.20 | 82.30 | 82.30 | -2.26% | 392,983 |
| Sep 5, 2025 | 86.70 | 86.70 | 84.00 | 84.20 | 84.20 | -2.88% | 381,535 |
| 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 | -3.58% | 1,068,828 |
| Jul 21, 2025 | 93.18 | 95.46 | 92.73 | 94.09 | 90.43 | 1.47% | 975,770 |
| Jul 18, 2025 | 95.46 | 95.46 | 92.73 | 92.73 | 89.12 | -1.45% | 855,132 |
| Jul 17, 2025 | 93.18 | 95.46 | 92.73 | 94.09 | 90.43 | 0.98% | 863,097 |
| Jul 16, 2025 | 95.46 | 95.91 | 93.18 | 93.18 | 89.56 | -2.38% | 846,235 |
| Jul 15, 2025 | 93.64 | 95.46 | 92.27 | 95.46 | 91.74 | 2.94% | 869,600 |