Userjoy Technology Co., Ltd. 3546
TPEX · Taiwan · Consumer Durables
TWD 73.00-0.20 (-0.27%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 73.00 | -0.27% | TWD 73.10 | TWD 73.20 | TWD 72.70 | 86.92K |
| 2026-10-01 | TWD 73.20 | +0.83% | TWD 73.00 | TWD 73.20 | TWD 72.60 | 43.15K |
| 2026-09-30 | TWD 72.60 | -0.14% | TWD 72.70 | TWD 72.90 | TWD 72.30 | 53.02K |
| 2026-09-29 | TWD 72.70 | -0.55% | TWD 72.50 | TWD 73.00 | TWD 72.50 | 42.03K |
| 2026-09-24 | TWD 73.10 | +1.11% | TWD 73.30 | TWD 73.60 | TWD 73.10 | 79.15K |
| 2026-09-23 | TWD 72.30 | -0.28% | TWD 72.50 | TWD 72.90 | TWD 72.20 | 108.19K |
| 2026-09-22 | TWD 72.50 | -1.23% | TWD 73.40 | TWD 73.40 | TWD 72.50 | 86.82K |
| 2026-09-21 | TWD 73.40 | -0.81% | TWD 72.80 | TWD 73.50 | TWD 72.50 | 78.56K |
| 2026-09-18 | TWD 74.00 | +2.92% | TWD 71.90 | TWD 74.00 | TWD 71.90 | 115.15K |
| 2026-09-17 | TWD 71.90 | -0.14% | TWD 72.00 | TWD 72.70 | TWD 71.60 | 65.00K |
| 2026-09-16 | TWD 72.00 | 0.00% | TWD 71.80 | TWD 72.10 | TWD 71.80 | 65.32K |
| 2026-09-15 | TWD 72.00 | -0.55% | TWD 72.40 | TWD 72.40 | TWD 71.60 | 51.45K |
| 2026-09-14 | TWD 72.40 | -0.55% | TWD 72.50 | TWD 72.70 | TWD 72.00 | 90.27K |
| 2026-09-11 | TWD 72.80 | -1.49% | TWD 73.90 | TWD 73.90 | TWD 72.40 | 112.03K |
| 2026-09-10 | TWD 73.90 | +0.14% | TWD 76.00 | TWD 76.20 | TWD 73.80 | 397.17K |
| 2026-09-09 | TWD 73.80 | +0.41% | TWD 73.80 | TWD 74.00 | TWD 73.20 | 97.68K |
| 2026-09-08 | TWD 73.50 | +1.38% | TWD 73.00 | TWD 73.70 | TWD 72.60 | 170.32K |
| 2026-09-07 | TWD 72.50 | +1.40% | TWD 71.50 | TWD 73.00 | TWD 71.50 | 221.76K |
| 2026-09-04 | TWD 71.50 | +0.28% | TWD 71.30 | TWD 71.60 | TWD 70.90 | 53.76K |
| 2026-09-03 | TWD 71.30 | -1.52% | TWD 71.20 | TWD 72.10 | TWD 71.20 | 109.24K |
| 2026-09-02 | TWD 72.40 | +1.54% | TWD 71.70 | TWD 72.60 | TWD 71.30 | 91.08K |
| 2026-09-01 | TWD 71.30 | +0.28% | TWD 71.10 | TWD 71.60 | TWD 71.00 | 123.59K |
| 2026-08-31 | TWD 71.10 | -0.97% | TWD 71.90 | TWD 72.20 | TWD 70.90 | 126.07K |
| 2026-08-28 | TWD 71.80 | +0.14% | TWD 72.40 | TWD 72.40 | TWD 71.40 | 76.28K |
| 2026-08-27 | TWD 71.70 | -0.28% | TWD 72.00 | TWD 72.00 | TWD 71.60 | 121.63K |
| 2026-08-26 | TWD 71.90 | +0.84% | TWD 71.40 | TWD 72.20 | TWD 71.40 | 75.97K |
| 2026-08-25 | TWD 71.30 | -0.70% | TWD 71.70 | TWD 71.90 | TWD 71.10 | 127.05K |
| 2026-08-24 | TWD 71.80 | -0.14% | TWD 71.90 | TWD 72.00 | TWD 71.60 | 84.36K |
| 2026-08-21 | TWD 71.90 | -0.42% | TWD 72.30 | TWD 72.30 | TWD 71.70 | 98.00K |
| 2026-08-20 | TWD 72.20 | +0.56% | TWD 72.00 | TWD 72.40 | TWD 71.70 | 77.15K |
| 2026-08-19 | TWD 71.80 | -0.28% | TWD 70.30 | TWD 72.20 | TWD 70.30 | 114.27K |
| 2026-08-18 | TWD 72.00 | -0.14% | TWD 72.20 | TWD 72.50 | TWD 71.60 | 140.38K |
| 2026-08-17 | TWD 72.10 | -2.04% | TWD 73.60 | TWD 73.90 | TWD 72.00 | 228.61K |
| 2026-08-14 | TWD 73.60 | 0.00% | TWD 73.60 | TWD 73.80 | TWD 73.00 | 101.76K |
| 2026-08-13 | TWD 73.60 | 0.00% | TWD 73.00 | TWD 73.60 | TWD 72.80 | 116.66K |
| 2026-08-12 | TWD 73.60 | -0.41% | TWD 73.40 | TWD 73.90 | TWD 72.60 | 231.30K |
| 2026-08-11 | TWD 73.90 | -2.76% | TWD 75.00 | TWD 75.10 | TWD 73.60 | 236.63K |
| 2026-08-10 | TWD 76.00 | +1.88% | TWD 75.10 | TWD 76.20 | TWD 74.50 | 141.49K |
| 2026-08-07 | TWD 74.60 | -0.93% | TWD 75.90 | TWD 76.60 | TWD 74.40 | 140.10K |
| 2026-08-06 | TWD 75.30 | -0.66% | TWD 75.80 | TWD 75.90 | TWD 75.00 | 109.00K |
| 2026-08-05 | TWD 75.80 | +1.74% | TWD 75.00 | TWD 75.90 | TWD 75.00 | 187.21K |
| 2026-08-04 | TWD 74.50 | +1.22% | TWD 73.60 | TWD 75.00 | TWD 73.00 | 122.67K |
| 2026-08-03 | TWD 73.60 | -0.67% | TWD 72.10 | TWD 74.40 | TWD 72.10 | 117.00K |
| 2026-07-31 | TWD 74.10 | +1.65% | TWD 73.40 | TWD 75.00 | TWD 73.40 | 150.55K |
| 2026-07-30 | TWD 72.90 | +0.97% | TWD 71.00 | TWD 73.50 | TWD 71.00 | 152.01K |
| 2026-07-29 | TWD 72.20 | -1.90% | TWD 73.30 | TWD 74.40 | TWD 71.60 | 228.14K |
| 2026-07-28 | TWD 73.60 | -1.21% | TWD 72.10 | TWD 74.40 | TWD 72.10 | 129.00K |
| 2026-07-27 | TWD 74.50 | -0.67% | TWD 76.20 | TWD 77.10 | TWD 74.00 | 160.58K |
| 2026-07-24 | TWD 75.00 | +2.88% | TWD 73.50 | TWD 76.40 | TWD 73.40 | 286.30K |
| 2026-07-23 | TWD 72.90 | +0.41% | TWD 72.60 | TWD 73.50 | TWD 72.60 | 104.06K |
| 2026-07-22 | TWD 72.60 | -0.95% | TWD 74.30 | TWD 74.30 | TWD 72.50 | 114.70K |
| 2026-07-21 | TWD 73.30 | +2.66% | TWD 73.00 | TWD 73.60 | TWD 72.10 | 128.30K |
| 2026-07-20 | TWD 71.40 | -0.70% | TWD 72.90 | TWD 72.90 | TWD 71.30 | 161.10K |
| 2026-07-17 | TWD 71.90 | -1.24% | TWD 71.70 | TWD 72.30 | TWD 70.70 | 244.14K |
| 2026-07-16 | TWD 72.80 | +1.39% | TWD 71.50 | TWD 73.50 | TWD 71.50 | 88.36K |
| 2026-07-15 | TWD 71.80 | +1.13% | TWD 72.10 | TWD 72.30 | TWD 71.10 | 99.22K |
| 2026-07-14 | TWD 71.00 | -3.27% | TWD 72.40 | TWD 73.00 | TWD 70.00 | 362.15K |
| 2026-07-13 | TWD 73.40 | -1.34% | TWD 74.40 | TWD 75.10 | TWD 73.40 | 185.18K |
| 2026-07-10 | TWD 74.40 | 0.00% | TWD 74.40 | TWD 74.40 | TWD 74.40 | 0 |
| 2026-07-09 | TWD 74.40 | +1.78% | TWD 74.50 | TWD 76.00 | TWD 74.30 | 225.06K |
| 2026-07-08 | TWD 73.10 | -1.62% | TWD 74.10 | TWD 74.30 | TWD 72.50 | 374.07K |
| 2026-07-07 | TWD 74.30 | -6.57% | TWD 78.60 | TWD 78.60 | TWD 74.10 | 967.51K |
| 2026-07-06 | TWD 79.52 | +0.85% | TWD 79.05 | TWD 80.29 | TWD 78.67 | 564.88K |
| 2026-07-03 | TWD 78.86 | +0.85% | TWD 78.19 | TWD 79.43 | TWD 78.19 | 232.41K |
| 2026-07-02 | TWD 78.19 | -0.73% | TWD 78.57 | TWD 79.43 | TWD 77.52 | 407.64K |
| 2026-07-01 | TWD 78.76 | -1.55% | TWD 80.38 | TWD 80.67 | TWD 78.29 | 280.01K |
| 2026-06-30 | TWD 80.00 | +1.94% | TWD 79.24 | TWD 80.38 | TWD 78.86 | 333.09K |
| 2026-06-29 | TWD 78.48 | +0.98% | TWD 77.71 | TWD 78.57 | TWD 76.95 | 222.62K |
| 2026-06-26 | TWD 77.71 | -2.39% | TWD 79.62 | TWD 80.19 | TWD 77.71 | 314.28K |
| 2026-06-25 | TWD 79.62 | -0.83% | TWD 80.29 | TWD 80.95 | TWD 78.76 | 334.95K |
| 2026-06-24 | TWD 80.29 | +0.48% | TWD 79.24 | TWD 80.29 | TWD 78.76 | 390.61K |
| 2026-06-23 | TWD 79.90 | -0.12% | TWD 80.48 | TWD 80.67 | TWD 79.24 | 349.65K |
| 2026-06-22 | TWD 80.00 | -2.21% | TWD 81.81 | TWD 81.81 | TWD 79.71 | 603.08K |
| 2026-06-18 | TWD 81.81 | -0.23% | TWD 82.10 | TWD 82.10 | TWD 80.67 | 493.29K |
| 2026-06-17 | TWD 82.00 | -0.58% | TWD 81.05 | TWD 82.76 | TWD 80.48 | 805.21K |
| 2026-06-16 | TWD 82.48 | +6.13% | TWD 77.71 | TWD 82.67 | TWD 77.62 | 1.45M |
| 2026-06-15 | TWD 77.71 | -0.49% | TWD 79.05 | TWD 79.05 | TWD 77.52 | 346.66K |
| 2026-06-12 | TWD 78.10 | -2.15% | TWD 80.48 | TWD 80.67 | TWD 77.90 | 566.00K |
| 2026-06-11 | TWD 79.81 | +1.33% | TWD 78.76 | TWD 80.38 | TWD 78.76 | 630.26K |
| 2026-06-10 | TWD 78.76 | +1.35% | TWD 77.71 | TWD 80.29 | TWD 77.71 | 1.01M |
| 2026-06-09 | TWD 77.71 | +0.25% | TWD 78.48 | TWD 78.95 | TWD 77.43 | 264.63K |
| 2026-06-08 | TWD 77.52 | -1.09% | TWD 74.86 | TWD 77.81 | TWD 74.76 | 458.87K |
| 2026-06-05 | TWD 78.38 | -0.48% | TWD 78.67 | TWD 79.52 | TWD 78.29 | 362.25K |
| 2026-06-04 | TWD 78.76 | -0.60% | TWD 78.95 | TWD 79.14 | TWD 78.19 | 284.80K |
| 2026-06-03 | TWD 79.24 | -0.72% | TWD 80.86 | TWD 80.86 | TWD 78.10 | 531.86K |
| 2026-06-02 | TWD 79.81 | +2.57% | TWD 78.10 | TWD 80.00 | TWD 77.24 | 644.23K |
| 2026-06-01 | TWD 77.81 | -0.37% | TWD 78.29 | TWD 79.05 | TWD 77.81 | 498.80K |
| 2026-05-29 | TWD 78.10 | +1.49% | TWD 77.90 | TWD 78.29 | TWD 76.57 | 489.35K |
| 2026-05-28 | TWD 76.95 | -0.62% | TWD 77.43 | TWD 78.00 | TWD 76.95 | 365.61K |
| 2026-05-27 | TWD 77.43 | +0.87% | TWD 77.14 | TWD 77.90 | TWD 75.81 | 554.57K |