United Radiant Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	18.300	18.400	18.200	18.350	18.350	100,000
2024-05-10	18.250	18.350	18.200	18.350	18.350	76,000
2024-05-09	18.300	18.400	18.250	18.350	18.350	91,000
2024-05-08	18.400	18.450	18.250	18.300	18.300	53,000
2024-05-07	18.500	18.650	18.350	18.350	18.350	344,000
2024-05-06	18.200	18.300	18.150	18.250	18.250	143,000
2024-05-03	18.500	18.550	18.250	18.250	18.250	133,000
2024-05-02	18.350	18.400	18.250	18.400	18.400	91,000
2024-04-30	18.350	18.350	18.250	18.350	18.350	61,000
2024-04-29	18.300	18.300	18.150	18.250	18.250	77,000
2024-04-26	18.250	18.450	18.150	18.200	18.200	83,000
2024-04-25	18.150	18.250	18.050	18.100	18.100	51,000
2024-04-24	18.050	18.300	18.050	18.300	18.300	184,000
2024-04-23	17.900	18.150	17.900	18.050	18.050	84,000
2024-04-22	17.700	17.850	17.700	17.850	17.850	99,000
2024-04-19	17.900	18.100	17.650	17.700	17.700	299,000
2024-04-18	17.850	18.100	17.850	18.000	18.000	134,000
2024-04-17	17.900	18.100	17.900	18.000	18.000	171,000
2024-04-16	18.050	18.100	17.800	17.900	17.900	323,000
2024-04-15	18.400	18.450	18.000	18.200	18.200	241,000
2024-04-12	18.600	18.600	18.400	18.500	18.500	178,000
2024-04-11	18.500	18.550	18.450	18.550	18.550	80,000
2024-04-10	18.550	18.650	18.500	18.550	18.550	166,000
2024-04-09	18.300	18.700	18.300	18.450	18.450	208,000
2024-04-08	18.350	18.350	18.250	18.250	18.250	101,000
2024-04-03	18.200	18.400	18.150	18.250	18.250	90,000
2024-04-02	18.450	18.650	18.350	18.350	18.350	281,000
2024-04-01	18.150	18.400	18.150	18.350	18.350	87,000
2024-03-29	18.350	18.350	18.200	18.200	18.200	115,000
2024-03-28	18.300	18.600	18.300	18.300	18.300	207,000
2024-03-27	18.100	18.250	18.100	18.150	18.150	214,000
2024-03-26	18.300	18.350	18.100	18.150	18.150	312,000
2024-03-25	18.350	18.350	18.350	18.350	18.350	277,816
2024-03-22	18.550	18.550	18.350	18.350	18.350	331,000
2024-03-21	18.650	18.650	18.450	18.500	18.500	334,000
2024-03-20	18.650	18.750	18.500	18.650	18.650	305,000
2024-03-19	18.600	18.700	18.600	18.700	18.700	153,000
2024-03-18	18.550	18.550	18.550	18.550	18.550	212,431
2024-03-15	18.700	18.700	18.500	18.550	18.550	152,000
2024-03-14	18.550	18.700	18.500	18.650	18.650	154,000
2024-03-13	18.900	18.900	18.550	18.550	18.550	235,000
2024-03-12	18.700	18.900	18.700	18.800	18.800	238,000
2024-03-11	18.500	18.850	18.500	18.800	18.800	337,000
2024-03-08	18.800	18.950	18.500	18.500	18.500	358,000
2024-03-07	19.000	19.000	18.600	18.750	18.750	382,000
2024-03-06	18.650	18.900	18.650	18.800	18.800	380,000
2024-03-05	18.900	19.150	18.500	18.650	18.650	860,000
2024-03-04	19.350	19.350	18.800	18.900	18.900	892,000
2024-03-01	19.450	19.700	19.050	19.250	19.250	826,000
2024-02-29	19.650	19.850	19.400	19.450	19.450	583,000
2024-02-27	19.900	20.550	19.550	19.550	19.550	1,760,000
2024-02-26	20.000	20.200	19.550	19.900	19.900	1,626,000
2024-02-23	21.000	21.000	19.500	20.000	20.000	4,909,000
2024-02-22	18.500	20.250	18.350	20.250	20.250	9,048,000
2024-02-21	18.400	18.500	18.350	18.450	18.450	285,000
2024-02-20	18.550	18.700	18.350	18.350	18.350	359,000
2024-02-19	18.300	18.550	18.250	18.500	18.500	463,000
2024-02-16	18.300	18.300	18.100	18.250	18.250	313,000
2024-02-15	18.200	18.300	18.000	18.300	18.300	150,000
2024-02-05	18.250	18.250	18.050	18.100	18.100	150,000

← NewerPage 11 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.