Userjoy Technology Co., Ltd.(TW:3546)
NT$73.500.00 (0.00%)
TW:3546
Userjoy Technology Co., Ltd. historical prices
NT$73.50
At close:0.00 (0.00%)
Userjoy Technology Co., Ltd. (3546) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 74.50 | 74.50 | 72.70 | 73.50 | 73.50 | 0.00% | 169,255 | 1.48 |
| Nov 10, 2026 | 73.90 | 74.10 | 72.90 | 73.50 | 73.50 | +3.67% | 181,227 | 1.59 |
| Nov 09, 2026 | 72.40 | 73.90 | 71.30 | 73.40 | 73.40 | +3.53% | 165,200 | 1.44 |
| Nov 06, 2026 | 69.10 | 71.60 | 67.50 | 70.90 | 70.90 | -0.98% | 342,717 | 3.02 |
| Nov 05, 2026 | 72.50 | 73.20 | 71.40 | 71.60 | 71.60 | -1.10% | 161,430 | 1.43 |
| Nov 04, 2026 | 72.20 | 72.40 | 71.10 | 72.40 | 72.40 | +0.28% | 166,522 | 1.48 |
| Nov 03, 2026 | 73.40 | 73.70 | 71.90 | 72.20 | 72.20 | -1.63% | 168,729 | 1.51 |
| Nov 02, 2026 | 73.00 | 73.80 | 73.00 | 73.40 | 73.40 | -0.94% | 73,180 | 0.64 |
| Oct 30, 2026 | 73.00 | 74.40 | 73.00 | 74.10 | 74.10 | -0.54% | 102,060 | 0.89 |
| Oct 29, 2026 | 74.20 | 74.60 | 73.90 | 74.50 | 74.50 | +1.36% | 180,561 | 1.60 |
| Oct 28, 2026 | 73.60 | 74.00 | 73.50 | 73.50 | 73.50 | -0.41% | 68,926 | 0.60 |
| Oct 27, 2026 | 73.90 | 73.90 | 73.10 | 73.80 | 73.80 | +0.96% | 110,648 | 0.96 |
| Oct 26, 2026 | 73.10 | 73.50 | 72.80 | 73.10 | 73.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 73.10 | 73.50 | 72.80 | 73.10 | 73.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 72.80 | 73.50 | 72.80 | 73.10 | 73.10 | +0.41% | 89,550 | 0.73 |
| Oct 21, 2026 | 73.20 | 73.20 | 72.30 | 72.80 | 72.80 | +0.14% | 120,772 | 0.97 |
| Oct 20, 2026 | 72.80 | 73.50 | 72.70 | 72.70 | 72.70 | -0.41% | 62,649 | 0.50 |
| Oct 19, 2026 | 74.00 | 74.00 | 72.50 | 73.00 | 73.00 | -1.75% | 140,703 | 1.12 |
| Oct 16, 2026 | 74.80 | 74.80 | 74.00 | 74.30 | 74.30 | +0.27% | 85,277 | 0.68 |
| Oct 15, 2026 | 74.40 | 74.50 | 73.60 | 74.10 | 74.10 | -0.40% | 175,149 | 1.39 |
| Oct 14, 2026 | 74.80 | 74.80 | 73.90 | 74.40 | 74.40 | +0.81% | 100,795 | 0.79 |
| Oct 13, 2026 | 74.00 | 74.00 | 73.10 | 73.80 | 73.80 | -0.40% | 133,264 | 1.05 |
| Oct 12, 2026 | 74.80 | 75.00 | 73.60 | 74.10 | 74.10 | +0.82% | 338,564 | 2.74 |
| Oct 09, 2026 | 73.50 | 73.50 | 72.50 | 73.50 | 73.50 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 72.60 | 73.50 | 72.50 | 73.50 | 73.50 | +1.10% | 120,849 | 0.92 |
| Oct 07, 2026 | 72.10 | 72.80 | 72.10 | 72.70 | 72.70 | +0.14% | 83,726 | 0.65 |
| Oct 06, 2026 | 72.20 | 73.00 | 72.20 | 72.60 | 72.60 | +0.55% | 62,997 | 0.48 |
| Oct 05, 2026 | 73.20 | 73.30 | 72.00 | 72.20 | 72.20 | -1.10% | 123,567 | 0.91 |
| Oct 02, 2026 | 73.10 | 73.20 | 72.70 | 73.00 | 73.00 | -0.27% | 87,738 | 0.58 |
| Oct 01, 2026 | 73.00 | 73.20 | 72.60 | 73.20 | 73.20 | +0.83% | 46,060 | 0.29 |
| Sep 30, 2026 | 72.70 | 72.90 | 72.30 | 72.60 | 72.60 | -0.14% | 55,915 | 0.35 |
| Sep 29, 2026 | 72.50 | 73.00 | 72.50 | 72.70 | 72.70 | -0.55% | 44,760 | 0.27 |
| Sep 28, 2026 | 73.10 | 73.60 | 73.10 | 73.10 | 73.10 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 73.10 | 73.60 | 73.10 | 73.10 | 73.10 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 73.30 | 73.60 | 73.10 | 73.10 | 73.10 | +1.11% | 85,271 | 0.47 |
| Sep 23, 2026 | 72.50 | 72.90 | 72.20 | 72.30 | 72.30 | -0.28% | 110,530 | 0.60 |
| Sep 22, 2026 | 73.40 | 73.40 | 72.50 | 72.50 | 72.50 | -1.23% | 89,678 | 0.48 |
| Sep 21, 2026 | 72.80 | 73.50 | 72.50 | 73.40 | 73.40 | -0.81% | 84,425 | 0.44 |
| Sep 18, 2026 | 71.90 | 74.00 | 71.90 | 74.00 | 74.00 | +2.92% | 117,197 | 0.60 |
| Sep 17, 2026 | 72.00 | 72.70 | 71.60 | 71.90 | 71.90 | -0.14% | 67,442 | 0.33 |
| Sep 16, 2026 | 71.80 | 72.10 | 71.80 | 72.00 | 72.00 | 0.00% | 68,657 | 0.34 |
| Sep 15, 2026 | 72.40 | 72.40 | 71.60 | 72.00 | 72.00 | -0.55% | 54,686 | 0.26 |
| Sep 14, 2026 | 72.50 | 72.70 | 72.00 | 72.40 | 72.40 | -0.55% | 93,197 | 0.42 |
| Sep 11, 2026 | 73.90 | 73.90 | 72.40 | 72.80 | 72.80 | -1.49% | 116,754 | 0.48 |
| Sep 10, 2026 | 76.00 | 76.20 | 73.80 | 73.90 | 73.90 | +0.14% | 402,875 | 1.66 |
| Sep 09, 2026 | 73.80 | 74.00 | 73.20 | 73.80 | 73.80 | +0.41% | 99,171 | 0.40 |
| Sep 08, 2026 | 73.00 | 73.70 | 72.60 | 73.50 | 73.50 | +1.38% | 177,677 | 0.69 |
| Sep 07, 2026 | 71.50 | 73.00 | 71.50 | 72.50 | 72.50 | +1.40% | 228,114 | 0.84 |
| Sep 04, 2026 | 71.30 | 71.60 | 70.90 | 71.50 | 71.50 | +0.28% | 57,408 | 0.21 |
| Sep 03, 2026 | 71.20 | 72.10 | 71.20 | 71.30 | 71.30 | -1.52% | 114,734 | 0.41 |
