Userjoy Tech

3546
🏛️ taiwan →
82.70
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 75.80 77.40 75.50 77.10 0.0M
2022-12-29 75.20 79.80 75.20 75.60 0.0M
2022-12-28 75.10 75.90 74.40 75.00 0.0M
2022-12-27 75.70 76.10 75.00 75.00 0.0M
2022-12-26 76.80 77.10 75.50 75.50 0.0M
2022-12-23 75.60 77.10 75.40 76.10 0.0M
2022-12-22 75.20 76.00 74.80 75.60 0.0M
2022-12-21 75.30 75.50 73.70 74.50 0.0M
2022-12-20 76.40 78.00 73.70 74.40 0.0M
2022-12-19 77.40 77.40 76.00 76.80 0.0M
2022-12-16 76.40 77.00 76.40 76.60 0.0M
2022-12-15 76.80 78.50 76.70 77.70 0.0M
2022-12-14 75.70 76.80 75.50 76.20 0.0M
2022-12-13 77.20 77.20 75.50 75.70 0.0M
2022-12-12 75.60 76.50 75.00 76.10 0.0M
2022-12-09 75.90 76.50 75.30 75.60 0.0M
2022-12-08 75.00 75.50 74.30 75.30 0.0M
2022-12-07 77.20 77.20 74.50 74.50 0.0M
2022-12-06 76.50 78.30 76.20 77.40 0.0M
2022-12-05 76.20 76.50 76.00 76.00 0.0M
2022-12-02 76.20 76.60 75.60 76.10 0.0M
2022-12-01 76.90 76.90 75.60 76.20 0.0M
2022-11-30 75.00 76.80 75.00 76.30 0.0M
2022-11-29 73.90 75.10 73.70 74.80 0.0M
2022-11-28 73.50 74.60 73.50 73.90 0.0M
2022-11-25 75.20 75.30 74.00 74.00 0.0M
2022-11-24 74.20 76.10 74.20 75.50 0.0M
2022-11-23 74.10 74.90 73.80 74.00 0.0M
2022-11-22 74.10 74.60 73.40 74.10 0.0M
2022-11-21 76.10 78.00 74.00 74.10 0.0M
2022-11-18 72.90 75.70 72.80 75.50 0.0M
2022-11-17 71.50 73.40 70.90 72.80 0.0M
2022-11-16 71.80 71.80 70.30 71.10 0.0M
2022-11-15 70.30 70.50 69.70 70.40 0.0M
2022-11-14 70.10 70.80 69.70 70.80 0.0M
2022-11-11 71.50 71.80 69.70 70.00 0.0M
2022-11-10 71.30 71.80 69.70 70.20 0.0M
2022-11-09 71.10 71.80 71.10 71.30 0.0M
2022-11-08 72.40 72.90 72.30 72.30 0.0M
2022-11-07 71.60 72.90 71.60 72.30 0.0M
2022-11-04 70.80 72.60 70.80 71.60 0.0M
2022-11-03 69.50 71.40 69.50 71.30 0.0M
2022-11-02 70.20 70.80 70.20 70.40 0.0M
2022-11-01 69.40 70.10 69.30 70.00 0.0M
2022-10-31 68.30 69.50 68.30 69.20 0.0M
2022-10-28 68.40 69.10 68.00 68.40 0.0M
2022-10-27 68.30 68.30 67.70 68.20 0.0M
2022-10-26 67.90 67.90 67.10 67.10 0.0M
2022-10-25 68.60 69.00 67.50 67.60 0.0M
2022-10-24 69.60 69.80 68.50 68.50 0.0M
2022-10-21 69.20 69.20 68.30 68.80 0.0M
2022-10-20 69.40 69.70 68.60 69.70 0.0M
2022-10-19 70.20 70.60 69.40 69.40 0.0M
2022-10-18 69.50 70.20 69.10 70.20 0.0M
2022-10-17 69.30 69.30 67.40 69.10 0.0M
2022-10-14 68.70 70.60 68.70 70.00 0.0M
2022-10-13 71.90 72.00 68.20 68.20 0.0M
2022-10-12 71.10 71.70 70.10 71.70 0.0M
2022-10-11 73.00 73.00 71.00 71.10 0.0M
2022-10-07 74.00 74.10 73.50 73.70 0.0M
2022-10-06 74.10 74.90 73.50 73.90 0.0M
2022-10-05 76.40 76.40 74.60 74.70 0.0M
2022-10-04 77.40 78.30 75.90 76.20 0.0M
2022-10-03 78.40 78.40 76.00 76.20 0.0M
2022-09-30 74.00 77.70 73.60 76.80 0.0M
2022-09-29 74.50 77.20 73.60 76.00 0.0M
2022-09-28 76.40 79.00 73.10 73.10 0.0M
2022-09-27 74.40 77.90 73.00 75.50 0.0M
2022-09-26 71.50 73.50 70.00 73.00 0.0M
2022-09-23 70.70 72.20 70.60 71.10 0.0M
2022-09-22 70.50 72.40 70.40 71.10 0.0M
2022-09-21 70.30 70.30 69.80 69.80 0.0M
2022-09-20 69.90 70.60 69.70 70.30 0.0M
2022-09-19 70.30 70.30 69.60 69.70 0.0M
2022-09-16 70.70 70.70 69.90 70.00 0.0M
2022-09-15 70.40 70.60 70.00 70.00 0.0M
2022-09-14 70.00 70.60 70.00 70.30 0.0M
2022-09-13 71.00 71.00 70.20 70.80 0.0M
2022-09-12 70.60 70.60 69.90 70.30 0.0M
2022-09-08 69.80 71.00 69.80 70.60 0.0M
2022-09-07 70.10 70.40 69.10 69.60 0.0M
2022-09-06 70.20 70.20 69.10 69.10 0.0M
2022-09-05 70.90 71.00 70.00 70.00 0.0M
2022-09-02 71.10 71.20 70.60 70.70 0.0M
2022-09-01 71.10 71.20 70.50 70.70 0.0M
2022-08-31 71.00 71.70 71.00 71.20 0.0M
2022-08-30 70.70 71.50 70.70 71.40 0.0M
2022-08-29 71.00 71.50 70.60 70.70 0.0M
2022-08-26 71.90 72.10 71.50 71.50 0.0M
2022-08-25 71.60 71.90 71.10 71.50 0.0M
2022-08-24 71.80 71.80 71.20 71.30 0.0M
2022-08-23 71.10 71.60 71.10 71.30 0.0M
2022-08-22 71.20 71.90 71.20 71.60 0.0M
2022-08-19 71.20 71.60 70.90 71.50 0.0M
2022-08-18 71.90 71.90 71.00 71.30 0.0M
2022-08-17 70.30 71.80 70.30 71.60 0.0M
2022-08-16 71.50 71.50 70.20 70.30 0.0M
2022-08-15 72.00 72.50 71.00 71.40 0.0M
2022-08-12 70.60 71.90 70.30 70.80 0.0M
2022-08-11 69.70 69.90 68.70 69.00 0.0M
2022-08-10 69.00 69.20 68.70 68.90 0.0M
2022-08-09 70.20 70.40 69.40 69.70 0.0M
2022-08-08 68.10 69.90 68.10 69.30 0.0M
2022-08-05 67.30 68.30 67.00 68.10 0.0M
2022-08-04 67.30 67.40 66.00 66.30 0.0M
2022-08-03 67.70 67.90 67.10 67.10 0.0M
2022-08-02 68.00 68.20 67.70 67.70 0.0M
2022-08-01 68.50 69.00 68.50 68.80 0.0M
2022-07-29 68.00 68.50 67.70 68.50 0.0M
2022-07-28 68.30 68.40 67.70 67.80 0.0M
2022-07-27 68.30 68.90 67.80 68.60 0.0M
2022-07-26 70.10 70.10 68.70 68.70 0.0M
2022-07-25 69.30 69.50 68.60 69.20 0.0M
2022-07-22 70.30 70.30 69.20 69.30 0.0M
2022-07-21 69.30 69.60 68.20 69.20 0.0M
2022-07-20 69.00 70.00 68.30 68.30 0.0M
2022-07-19 67.80 68.20 67.40 68.00 0.0M
2022-07-18 68.00 68.50 67.30 67.80 0.0M
2022-07-15 67.30 68.00 66.50 67.50 0.0M
2022-07-14 68.20 71.60 68.20 70.60 0.0M
2022-07-13 68.80 69.00 68.20 68.50 0.0M
2022-07-12 68.20 69.00 67.40 67.50 0.0M
2022-07-11 71.80 72.10 69.40 69.70 0.0M
2022-07-08 71.20 72.50 71.20 71.80 0.0M
2022-07-07 69.90 70.80 68.00 70.80 0.0M
2022-07-06 71.90 71.90 69.20 69.20 0.0M
2022-07-05 72.90 73.00 70.60 71.90 0.0M
2022-07-04 74.00 74.00 71.50 71.80 0.0M
2022-07-01 76.00 77.30 73.20 73.20 0.0M
2022-06-30 79.90 79.90 75.80 76.00 0.0M
2022-06-29 76.80 77.80 76.50 77.20 0.0M
2022-06-28 78.50 79.10 77.10 77.10 0.0M
2022-06-27 77.30 78.60 77.30 78.40 0.0M
2022-06-24 76.40 77.30 75.60 77.30 0.0M
2022-06-23 75.80 76.90 75.00 76.00 0.0M
2022-06-22 77.40 77.40 75.20 75.30 0.0M
2022-06-21 77.20 77.40 76.10 77.10 0.0M
2022-06-20 78.50 78.50 76.00 76.30 0.0M
2022-06-17 78.20 78.20 77.40 78.10 0.0M
2022-06-16 80.60 80.60 78.20 78.20 0.0M
2022-06-15 80.10 80.70 79.60 79.80 0.0M
2022-06-14 80.40 80.80 78.70 80.00 0.0M
2022-06-13 81.50 82.40 80.50 80.50 0.0M
2022-06-10 82.80 82.80 81.50 81.80 0.0M
2022-06-09 81.00 82.50 80.70 81.70 0.0M
2022-06-08 81.90 82.20 81.10 81.30 0.0M
2022-06-07 80.50 81.00 80.50 80.80 0.0M
2022-06-06 81.40 81.50 80.50 80.50 0.0M
2022-06-02 81.20 81.30 80.80 81.00 0.0M
2022-06-01 80.80 81.40 80.60 81.40 0.0M
2022-05-31 80.00 80.90 79.90 80.60 0.0M
2022-05-30 80.50 80.60 79.70 80.10 0.0M
2022-05-27 79.50 80.20 79.50 79.70 0.0M
2022-05-26 80.20 81.50 78.00 79.10 0.0M
2022-05-25 78.70 81.40 78.70 79.80 0.0M
2022-05-24 80.00 80.20 78.40 78.70 0.0M
2022-05-23 80.50 80.50 79.60 79.70 0.0M
2022-05-20 80.50 81.00 80.00 80.10 0.0M
2022-05-19 79.80 81.00 78.90 80.60 0.0M
2022-05-18 80.40 82.00 80.40 81.10 0.0M
2022-05-17 78.20 80.20 78.20 79.90 0.0M
2022-05-16 78.00 79.10 77.30 78.90 0.0M
2022-05-13 75.70 77.00 75.70 77.00 0.0M
2022-05-12 77.10 78.30 76.50 76.50 0.0M
2022-05-11 76.70 78.70 76.40 77.70 0.0M
2022-05-10 76.50 77.70 75.10 76.20 0.0M
2022-05-09 78.30 78.50 77.10 77.40 0.0M
2022-05-06 79.30 79.70 78.60 78.80 0.0M
2022-05-05 79.40 80.50 79.40 79.70 0.0M
2022-05-04 79.60 80.00 78.30 78.90 0.0M
2022-05-03 78.80 79.60 78.20 79.20 0.0M
2022-04-29 78.30 79.00 78.10 78.80 0.0M
2022-04-27 77.30 77.50 76.50 77.10 0.0M
2022-04-25 81.20 82.20 79.50 79.60 0.0M
2022-04-22 80.00 82.80 79.80 81.10 0.0M
2022-04-21 80.70 81.20 80.20 80.30 0.0M
2022-04-20 80.60 80.90 80.40 80.40 0.0M
2022-04-19 81.20 81.50 80.40 80.40 0.0M
2022-04-18 80.70 81.20 80.20 81.00 0.0M
2022-04-15 81.00 81.00 80.00 80.70 0.0M
2022-04-14 82.60 82.80 81.10 81.10 0.0M
2022-04-13 81.00 84.30 81.00 81.90 0.0M
2022-04-12 80.10 80.90 79.50 80.30 0.0M
2022-04-11 81.80 81.80 80.10 80.10 0.0M
2022-04-08 82.00 82.00 81.60 82.00 0.0M
2022-04-07 82.50 82.80 81.00 81.20 0.0M
2022-04-06 83.10 83.40 82.60 82.60 0.0M
2022-04-01 82.50 83.00 82.30 82.70 0.0M
2022-03-31 84.40 84.40 82.60 82.80 0.0M
2022-03-30 84.00 84.80 83.30 83.70 0.0M
2022-03-29 83.10 84.00 83.00 84.00 0.0M
2022-03-28 82.80 82.90 81.80 82.80 0.0M
2022-03-25 85.00 85.00 83.00 83.00 0.0M
2022-03-24 84.90 86.40 84.00 86.30 0.0M
2022-03-23 84.20 85.10 84.20 84.90 0.0M
2022-03-22 82.80 84.00 82.70 83.80 0.0M
2022-03-21 82.70 83.30 82.70 83.00 0.0M
2022-03-18 83.60 84.20 82.30 83.00 0.0M
2022-03-17 81.70 83.90 81.60 83.70 0.0M
2022-03-16 82.00 82.00 80.10 80.70 0.0M
2022-03-15 82.10 82.10 80.60 80.60 0.0M
2022-03-14 82.90 83.40 82.00 82.40 0.0M
2022-03-11 82.90 83.80 82.50 82.80 0.0M
2022-03-10 82.20 83.50 82.20 82.70 0.0M
2022-03-09 81.90 81.90 79.50 81.60 0.0M
2022-03-08 82.40 84.40 81.00 81.00 0.0M
2022-03-07 85.70 85.70 82.70 83.00 0.0M
2022-03-04 85.00 86.60 85.00 85.80 0.0M
2022-03-03 86.80 86.80 85.60 86.50 0.0M
2022-03-02 85.40 87.40 85.40 86.10 0.0M
2022-03-01 86.80 89.00 85.60 86.70 0.0M
2022-02-25 83.50 87.00 82.30 85.30 0.0M
2022-02-24 85.50 85.70 80.00 82.30 0.0M
2022-02-23 85.00 85.80 84.40 85.60 0.0M
2022-02-22 84.60 85.60 83.30 83.80 0.0M
2022-02-21 85.30 85.80 84.80 84.80 0.0M
2022-02-18 84.80 85.70 84.20 85.50 0.0M
2022-02-17 85.00 86.00 84.50 84.80 0.0M
2022-02-16 85.80 86.20 85.00 85.00 0.0M
2022-02-15 87.00 87.00 84.90 84.90 0.0M
2022-02-14 84.30 84.40 83.30 83.60 0.0M
2022-02-11 85.10 86.30 84.70 85.10 0.0M
2022-02-10 86.90 87.00 84.60 85.90 0.0M
2022-02-09 85.50 88.20 85.40 86.30 0.0M
2022-02-08 84.40 84.80 83.20 84.80 0.0M
2022-02-07 82.70 84.50 81.80 83.80 0.0M
2022-01-26 82.00 83.80 81.60 83.10 0.0M
2022-01-25 84.00 85.00 81.80 81.80 0.0M
2022-01-24 87.70 89.00 84.50 84.70 0.0M
2022-01-21 88.40 90.30 88.00 88.30 0.0M
2022-01-20 89.90 89.90 87.90 88.50 0.0M
2022-01-19 89.00 92.60 88.30 88.30 0.0M
2022-01-18 88.70 89.50 88.10 88.30 0.0M
2022-01-17 87.30 89.30 87.30 88.70 0.0M
2022-01-14 88.00 90.00 86.20 86.90 0.0M
2022-01-13 89.30 91.70 89.30 89.90 0.0M
2022-01-12 90.70 91.70 87.10 91.30 0.0M
2022-01-11 97.10 99.00 90.50 92.40 0.0M
2022-01-10 99.50 101.50 97.40 100.00 0.0M
2022-01-07 94.20 101.50 94.10 97.40 0.0M
2022-01-06 92.50 96.30 92.50 94.90 0.0M
2022-01-05 97.90 98.40 92.00 93.30 0.0M
2022-01-04 99.50 104.50 97.50 98.60 0.0M
2022-01-03 95.20 96.90 93.70 95.00 0.0M