USERJOY Technology Co.,Ltd. (TPEX:3546)
Taiwan
· Delayed Price · Currency is TWD 67.30
0.00 (0.00%)
At close: Mar 6, 2026
USERJOY Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2026 | 71.50 | 71.50 | 66.30 | 68.00 | 68.00 | -7.48% | 1,836,738 |
| Feb 10, 2026 | 72.70 | 74.20 | 72.70 | 73.50 | 73.50 | 1.10% | 238,606 |
| Feb 9, 2026 | 74.50 | 74.50 | 72.40 | 72.70 | 72.70 | -0.55% | 279,163 |
| Feb 6, 2026 | 73.80 | 73.90 | 72.80 | 73.10 | 73.10 | -1.08% | 266,945 |
| Feb 5, 2026 | 74.10 | 75.00 | 73.60 | 73.90 | 73.90 | -0.40% | 128,302 |
| Feb 4, 2026 | 73.90 | 74.70 | 73.40 | 74.20 | 74.20 | 0.54% | 83,585 |
| Feb 3, 2026 | 75.30 | 75.40 | 73.60 | 73.80 | 73.80 | -0.54% | 169,294 |
| Feb 2, 2026 | 74.30 | 74.80 | 73.20 | 74.20 | 74.20 | -0.80% | 231,083 |
| Jan 30, 2026 | 75.80 | 75.80 | 74.70 | 74.80 | 74.80 | -1.32% | 255,721 |
| Jan 29, 2026 | 77.40 | 77.40 | 75.80 | 75.80 | 75.80 | -1.94% | 273,729 |
| Jan 28, 2026 | 77.00 | 77.80 | 76.30 | 77.30 | 77.30 | - | 242,329 |
| Jan 27, 2026 | 78.40 | 78.50 | 77.00 | 77.30 | 77.30 | -1.02% | 206,437 |
| Jan 26, 2026 | 79.20 | 79.20 | 78.00 | 78.10 | 78.10 | -0.89% | 231,787 |
| Jan 23, 2026 | 77.60 | 79.40 | 77.60 | 78.80 | 78.80 | 1.94% | 436,171 |
| Jan 22, 2026 | 76.90 | 78.10 | 76.70 | 77.30 | 77.30 | 0.91% | 381,904 |
| Jan 21, 2026 | 75.00 | 76.70 | 75.00 | 76.60 | 76.60 | 1.46% | 282,824 |
| Jan 20, 2026 | 75.60 | 76.00 | 75.10 | 75.50 | 75.50 | -0.66% | 396,544 |
| Jan 19, 2026 | 76.60 | 76.60 | 75.20 | 76.00 | 76.00 | -0.78% | 353,337 |
| Jan 16, 2026 | 78.20 | 78.50 | 76.50 | 76.60 | 76.60 | -1.79% | 608,248 |
| Jan 15, 2026 | 78.70 | 78.70 | 77.60 | 78.00 | 78.00 | -0.89% | 343,276 |
| Jan 14, 2026 | 78.80 | 79.30 | 78.10 | 78.70 | 78.70 | - | 374,568 |
| Jan 13, 2026 | 81.90 | 81.90 | 78.40 | 78.70 | 78.70 | -3.67% | 711,481 |
| Jan 12, 2026 | 84.50 | 85.50 | 81.70 | 81.70 | 81.70 | -0.37% | 943,338 |
| Jan 9, 2026 | 80.30 | 82.70 | 78.90 | 82.00 | 82.00 | 2.50% | 495,668 |
| Jan 8, 2026 | 78.40 | 81.30 | 78.20 | 80.00 | 80.00 | 2.04% | 434,670 |
| Jan 7, 2026 | 78.30 | 79.30 | 77.70 | 78.40 | 78.40 | - | 242,902 |
| Jan 6, 2026 | 79.00 | 79.00 | 78.20 | 78.40 | 78.40 | -1.26% | 184,039 |
| Jan 5, 2026 | 78.90 | 80.50 | 78.60 | 79.40 | 79.40 | 1.15% | 462,550 |
| Jan 2, 2026 | 78.00 | 78.80 | 78.00 | 78.50 | 78.50 | 1.16% | 166,242 |
| Dec 31, 2025 | 77.50 | 78.00 | 76.80 | 77.60 | 77.60 | 0.13% | 224,528 |
| Dec 30, 2025 | 78.10 | 78.50 | 77.40 | 77.50 | 77.50 | -1.02% | 162,092 |
| Dec 29, 2025 | 77.90 | 78.90 | 77.90 | 78.30 | 78.30 | 1.03% | 108,993 |
| Dec 26, 2025 | 77.70 | 78.70 | 77.10 | 77.50 | 77.50 | -0.13% | 179,398 |
| Dec 24, 2025 | 78.20 | 78.90 | 77.50 | 77.60 | 77.60 | -0.64% | 103,781 |
| Dec 23, 2025 | 79.00 | 79.00 | 78.00 | 78.10 | 78.10 | -0.38% | 138,014 |
| Dec 22, 2025 | 78.80 | 79.10 | 77.10 | 78.40 | 78.40 | -0.38% | 130,320 |
| Dec 19, 2025 | 78.10 | 78.90 | 78.10 | 78.70 | 78.70 | 1.16% | 70,375 |
| Dec 18, 2025 | 79.10 | 79.10 | 77.60 | 77.80 | 77.80 | -1.39% | 213,346 |
| Dec 17, 2025 | 79.80 | 80.30 | 78.70 | 78.90 | 78.90 | 0.25% | 192,265 |
| Dec 16, 2025 | 80.10 | 80.10 | 77.70 | 78.70 | 78.70 | -1.38% | 260,420 |
| Dec 15, 2025 | 81.20 | 81.20 | 79.60 | 79.80 | 79.80 | -1.72% | 164,323 |
| Dec 12, 2025 | 79.90 | 81.40 | 79.50 | 81.20 | 81.20 | 2.14% | 211,074 |
| Dec 11, 2025 | 80.20 | 81.00 | 78.90 | 79.50 | 79.50 | -1.61% | 345,102 |
| Dec 10, 2025 | 84.50 | 84.60 | 80.40 | 80.80 | 80.80 | -3.23% | 453,641 |
| Dec 9, 2025 | 83.90 | 84.20 | 82.20 | 83.50 | 83.50 | 0.36% | 238,385 |
| Dec 8, 2025 | 82.90 | 84.30 | 82.50 | 83.20 | 83.20 | 0.36% | 245,184 |
| 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 |