Stock listing
TPEx:3546 Userjoy Technology Co., Ltd. (宇峻) 股價
Follow Userjoy Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:3546
$74.10 TWD -0.40 (-0.5%)
Close on Oct 30, 2026
- Day range
- $73.00 – $74.40 TWDOct 30, 2026
- Volume
- 101,472 sharesOct 30, 2026
- Market cap
- $4.55B TWDAt the close on Oct 30, 2026 · price × 61.35M shares outstanding
- 52-week range
- $62.10 – $83.24 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $8.69M TWDMedian day 109,242 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:3546 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $74.10 | -0.40 | -0.5% | $73.00 | $74.40 | $73.00 | 101,472 | |
| $74.50 | +1.00 | +1.4% | $74.20 | $74.60 | $73.90 | 180,206 | |
| $73.50 | -0.30 | -0.4% | $73.60 | $74.00 | $73.50 | 68,396 | |
| $73.80 | +0.70 | +1.0% | $73.90 | $73.90 | $73.10 | 110,522 | |
| $73.10 | 0.00 | 0.0% | $73.10 | $73.10 | $73.10 | 0 | |
| $73.10 | +0.30 | +0.4% | $72.80 | $73.50 | $72.80 | 89,139 | |
| $72.80 | +0.10 | +0.1% | $73.20 | $73.20 | $72.30 | 120,616 | |
| $72.70 | -0.30 | -0.4% | $72.80 | $73.50 | $72.70 | 62,544 | |
| $73.00 | -1.30 | -1.7% | $74.00 | $74.00 | $72.50 | 140,342 | |
| $74.30 | +0.20 | +0.3% | $74.80 | $74.80 | $74.00 | 84,218 | |
| $74.10 | -0.30 | -0.4% | $74.40 | $74.50 | $73.60 | 170,530 | |
| $74.40 | +0.60 | +0.8% | $74.80 | $74.80 | $73.90 | 96,866 | |
| $73.80 | -0.30 | -0.4% | $74.00 | $74.00 | $73.10 | 127,014 | |
| $74.10 | +0.60 | +0.8% | $74.80 | $75.00 | $73.60 | 331,894 | |
| $73.50 | +0.80 | +1.1% | $72.60 | $73.50 | $72.50 | 115,135 | |
| $72.70 | +0.10 | +0.1% | $72.10 | $72.80 | $72.10 | 80,676 | |
| $72.60 | +0.40 | +0.6% | $72.20 | $73.00 | $72.20 | 60,811 | |
| $72.20 | -0.80 | -1.1% | $73.20 | $73.30 | $72.00 | 118,709 | |
| $73.00 | -0.20 | -0.3% | $73.10 | $73.20 | $72.70 | 84,820 | |
| $73.20 | +0.60 | +0.8% | $73.00 | $73.20 | $72.60 | 43,154 | |
| $72.60 | -0.10 | -0.1% | $72.70 | $72.90 | $72.30 | 53,024 | |
| $72.70 | -0.40 | -0.5% | $72.50 | $73.00 | $72.50 | 42,027 | |
| $73.10 | +0.80 | +1.1% | $73.30 | $73.60 | $73.10 | 79,151 | |
| $72.30 | -0.20 | -0.3% | $72.50 | $72.90 | $72.20 | 108,194 | |
| $72.50 | -0.90 | -1.2% | $73.40 | $73.40 | $72.50 | 86,823 | |
| $73.40 | -0.60 | -0.8% | $72.80 | $73.50 | $72.50 | 78,561 | |
| $74.00 | +2.10 | +2.9% | $71.90 | $74.00 | $71.90 | 115,150 | |
| $71.90 | -0.10 | -0.1% | $72.00 | $72.70 | $71.60 | 65,000 | |
| $72.00 | 0.00 | 0.0% | $71.80 | $72.10 | $71.80 | 65,322 | |
| $72.00 | -0.40 | -0.6% | $72.40 | $72.40 | $71.60 | 51,454 | |
| $72.40 | -0.40 | -0.5% | $72.50 | $72.70 | $72.00 | 90,267 | |
| $72.80 | -1.10 | -1.5% | $73.90 | $73.90 | $72.40 | 112,025 | |
| $73.90 | +0.10 | +0.1% | $76.00 | $76.20 | $73.80 | 397,165 | |
| $73.80 | +0.30 | +0.4% | $73.80 | $74.00 | $73.20 | 97,677 | |
| $73.50 | +1.00 | +1.4% | $73.00 | $73.70 | $72.60 | 170,321 | |
| $72.50 | +1.00 | +1.4% | $71.50 | $73.00 | $71.50 | 221,757 | |
| $71.50 | +0.20 | +0.3% | $71.30 | $71.60 | $70.90 | 53,763 | |
| $71.30 | -1.10 | -1.5% | $71.20 | $72.10 | $71.20 | 109,242 | |
| $72.40 | +1.10 | +1.5% | $71.70 | $72.60 | $71.30 | 91,075 | |
| $71.30 | +0.20 | +0.3% | $71.10 | $71.60 | $71.00 | 123,594 | |
| $71.10 | -0.70 | -1.0% | $71.90 | $72.20 | $70.90 | 126,071 | |
| $71.80 | +0.10 | +0.1% | $72.40 | $72.40 | $71.40 | 76,280 | |
| $71.70 | -0.20 | -0.3% | $72.00 | $72.00 | $71.60 | 121,630 | |
| $71.90 | +0.60 | +0.8% | $71.40 | $72.20 | $71.40 | 75,971 | |
| $71.30 | -0.50 | -0.7% | $71.70 | $71.90 | $71.10 | 127,048 | |
| $71.80 | -0.10 | -0.1% | $71.90 | $72.00 | $71.60 | 84,363 | |
| $71.90 | -0.30 | -0.4% | $72.30 | $72.30 | $71.70 | 98,000 | |
| $72.20 | +0.40 | +0.6% | $72.00 | $72.40 | $71.70 | 77,150 | |
| $71.80 | -0.20 | -0.3% | $70.30 | $72.20 | $70.30 | 114,265 | |
| $72.00 | -0.10 | -0.1% | $72.20 | $72.50 | $71.60 | 140,380 | |
| $72.10 | -1.50 | -2.0% | $73.60 | $73.90 | $72.00 | 228,612 | |
| $73.60 | 0.00 | 0.0% | $73.60 | $73.80 | $73.00 | 101,761 | |
| $73.60 | 0.00 | 0.0% | $73.00 | $73.60 | $72.80 | 116,661 | |
| $73.60 | -0.30 | -0.4% | $73.40 | $73.90 | $72.60 | 231,297 | |
| $73.90 | -2.10 | -2.8% | $75.00 | $75.10 | $73.60 | 236,625 | |
| $76.00 | +1.40 | +1.9% | $75.10 | $76.20 | $74.50 | 141,490 | |
| $74.60 | -0.70 | -0.9% | $75.90 | $76.60 | $74.40 | 140,100 | |
| $75.30 | -0.50 | -0.7% | $75.80 | $75.90 | $75.00 | 109,000 | |
| $75.80 | +1.30 | +1.7% | $75.00 | $75.90 | $75.00 | 187,210 | |
| $74.50 | +0.90 | +1.2% | $73.60 | $75.00 | $73.00 | 122,672 | |
| $73.60 | -0.50 | -0.7% | $72.10 | $74.40 | $72.10 | 117,000 | |
| $74.10 | +1.20 | +1.6% | $73.40 | $75.00 | $73.40 | 150,545 | |
| $72.90 | +0.70 | +1.0% | $71.00 | $73.50 | $71.00 | 152,012 |
- Ticker
- TPEx:3546
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Video games & esports
- Exchange
- TPEx
- Currency
- TWD
Userjoy Technology Co., Ltd. on 6ix
- Sector
- Telecom & media
- Industry
- Video games & esports
Log in to ask 6ix AI your own questions about Userjoy Technology Co., Ltd.