United Radiant Technology historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	16.800	17.100	15.950	16.700	16.700	354,000
2024-08-05	17.850	17.850	16.600	16.700	16.700	530,000
2024-08-02	17.900	18.000	17.850	17.850	17.850	184,000
2024-08-01	17.900	18.000	17.850	17.950	17.950	156,000
2024-07-31	17.750	17.800	17.600	17.800	17.800	111,000
2024-07-30	17.650	17.800	17.550	17.750	17.750	178,000
2024-07-29	18.000	18.000	17.500	17.650	17.650	92,000
2024-07-26	17.650	17.650	17.550	17.650	17.650	201,000
2024-07-25	17.750	17.750	17.750	17.750	17.750	0
2024-07-24	17.750	17.750	17.750	17.750	17.750	0
2024-07-23	17.750	17.900	17.650	17.750	17.750	310,000
2024-07-22	18.100	18.100	17.650	17.700	17.700	391,000
2024-07-19	18.200	18.200	18.000	18.100	18.100	202,000
2024-07-18	18.200	18.300	18.100	18.250	18.250	200,000
2024-07-17	18.200	18.400	18.200	18.300	18.300	257,000
2024-07-16	18.400	18.400	18.200	18.250	18.250	150,000
2024-07-15	18.200	18.550	18.150	18.250	18.250	199,000
2024-07-12	18.200	18.300	18.150	18.300	18.300	211,000
2024-07-11	18.300	18.300	18.200	18.300	18.300	228,000
2024-07-10	18.250	18.550	18.200	18.350	18.350	141,000
2024-07-09	18.450	18.450	18.150	18.300	18.300	182,000
2024-07-08	18.500	18.550	18.350	18.500	18.500	464,000
2024-07-05	18.300	18.500	18.150	18.450	18.450	234,000
2024-07-04	18.300	18.350	18.200	18.250	18.250	119,000
2024-07-03	18.100	18.300	18.100	18.300	18.300	247,000
2024-07-02	18.150	18.300	18.100	18.200	18.200	169,000
2024-07-01	18.500	18.550	18.250	18.250	18.250	362,000
2024-06-28	19.200	19.350	19.050	19.050	18.250	755,000
2024-06-27	19.300	19.400	19.200	19.250	18.442	350,000
2024-06-26	19.150	19.200	18.950	19.200	18.394	351,000
2024-06-25	19.600	19.600	19.100	19.100	18.298	464,000
2024-06-24	19.850	19.850	19.400	19.500	18.681	946,000
2024-06-21	19.100	19.650	19.000	19.500	19.500	1,111,000
2024-06-20	19.000	19.150	18.950	19.050	19.050	145,000
2024-06-19	19.050	19.050	18.950	19.000	19.000	121,000
2024-06-18	19.100	19.150	18.950	19.000	19.000	206,000
2024-06-17	18.900	19.000	18.750	19.000	19.000	92,000
2024-06-14	18.850	18.900	18.750	18.900	18.900	118,000
2024-06-13	18.800	18.900	18.750	18.900	18.900	109,000
2024-06-12	19.200	19.200	18.750	18.750	18.750	133,000
2024-06-11	19.300	19.300	18.850	18.950	18.950	152,000
2024-06-07	19.050	19.300	18.950	19.200	19.200	233,000
2024-06-06	19.300	19.350	18.850	19.050	19.050	303,000
2024-06-05	19.300	19.450	19.100	19.150	19.150	574,000
2024-06-04	19.150	19.150	18.800	19.050	19.050	405,000
2024-06-03	19.200	19.200	18.950	19.000	19.000	225,000
2024-05-31	19.000	19.300	18.950	19.050	19.050	321,000
2024-05-30	18.800	19.400	18.800	18.950	18.950	624,000
2024-05-29	18.750	18.900	18.650	18.800	18.800	484,000
2024-05-28	18.550	18.700	18.500	18.700	18.700	285,000
2024-05-27	18.600	18.650	18.500	18.500	18.500	121,000
2024-05-24	18.600	18.600	18.450	18.550	18.550	112,000
2024-05-23	18.650	18.700	18.450	18.450	18.450	173,000
2024-05-22	18.400	18.700	18.400	18.550	18.550	503,000
2024-05-21	18.400	18.400	18.300	18.350	18.350	36,000
2024-05-20	18.400	18.400	18.350	18.400	18.400	77,000
2024-05-17	18.400	18.400	18.300	18.400	18.400	131,000
2024-05-16	18.350	18.400	18.300	18.400	18.400	80,000
2024-05-15	18.400	18.400	18.200	18.350	18.350	163,000
2024-05-14	18.350	18.400	18.300	18.350	18.350	73,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	1.6000 TWD
2025-07-01	1.5000 TWD
2024-07-01	0.8000 TWD
2023-07-04	1.8000 TWD
2022-07-01	1.3000 TWD
2021-07-01	0.8208 TWD
2020-07-01	0.8234 TWD
2019-07-09	1.4667 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.