United Radiant Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	18.250	18.250	18.050	18.100	18.100	150,000
2024-02-02	18.400	18.400	18.100	18.250	18.250	201,000
2024-02-01	18.400	18.450	18.300	18.400	18.400	186,000
2024-01-31	18.350	18.600	18.150	18.300	18.300	149,000
2024-01-30	18.200	18.500	18.100	18.350	18.350	180,000
2024-01-29	18.400	18.400	18.200	18.200	18.200	223,000
2024-01-26	18.500	18.650	18.300	18.400	18.400	385,000
2024-01-25	18.450	19.100	18.450	18.500	18.500	1,693,000
2024-01-24	18.100	18.450	18.100	18.400	18.400	425,000
2024-01-23	18.350	18.350	18.050	18.050	18.050	138,000
2024-01-22	18.000	18.450	17.850	18.250	18.250	337,000
2024-01-19	17.850	17.850	17.800	17.850	17.850	85,000
2024-01-18	17.700	17.800	17.700	17.700	17.700	87,000
2024-01-17	17.900	17.900	17.700	17.700	17.700	124,000
2024-01-16	17.950	17.950	17.750	17.800	17.800	165,000
2024-01-15	18.000	18.050	18.000	18.050	18.050	84,002
2024-01-12	17.900	17.950	17.850	17.900	17.900	73,000
2024-01-11	17.850	18.000	17.800	18.000	18.000	73,000
2024-01-10	17.900	17.900	17.800	17.900	17.900	104,000
2024-01-09	18.050	18.050	17.900	17.900	17.900	269,000
2024-01-08	18.100	18.200	18.050	18.050	18.050	61,000
2024-01-05	18.050	18.150	18.050	18.100	18.100	121,000
2024-01-04	18.150	18.250	18.000	18.150	18.150	143,000
2024-01-03	18.200	18.200	18.100	18.150	18.150	149,000
2024-01-02	18.200	18.350	18.150	18.250	18.250	66,000
2023-12-29	18.150	18.200	18.150	18.150	18.150	64,000
2023-12-28	18.150	18.200	18.100	18.150	18.150	88,000
2023-12-27	18.250	18.250	18.100	18.100	18.100	152,000
2023-12-26	18.150	18.300	18.150	18.250	18.250	102,000
2023-12-25	18.100	18.350	18.100	18.150	18.150	140,000
2023-12-22	18.100	18.200	18.100	18.100	18.100	49,000
2023-12-21	18.150	18.150	18.050	18.100	18.100	120,000
2023-12-20	18.100	18.150	18.050	18.100	18.100	101,000
2023-12-19	18.150	18.200	18.100	18.100	18.100	82,000
2023-12-18	18.300	18.300	18.100	18.200	18.200	109,000
2023-12-15	18.300	18.300	18.150	18.200	18.200	128,000
2023-12-14	18.250	18.300	18.150	18.200	18.200	168,000
2023-12-13	18.350	18.350	18.200	18.250	18.250	128,000
2023-12-12	18.350	18.400	18.250	18.300	18.300	203,000
2023-12-11	18.300	18.350	18.250	18.300	18.300	95,000
2023-12-08	18.250	18.300	18.200	18.200	18.200	101,000
2023-12-07	18.250	18.300	18.200	18.200	18.200	121,000
2023-12-06	18.050	18.400	18.050	18.200	18.200	140,000
2023-12-05	18.300	18.300	18.100	18.100	18.100	211,000
2023-12-04	18.300	18.300	18.150	18.300	18.300	240,000
2023-12-01	18.300	18.400	18.250	18.300	18.300	100,000
2023-11-30	18.250	18.350	18.200	18.300	18.300	71,000
2023-11-29	18.300	18.300	18.050	18.300	18.300	92,000
2023-11-28	18.300	18.300	18.000	18.200	18.200	153,000
2023-11-27	18.450	18.450	18.150	18.150	18.150	78,000
2023-11-24	18.500	18.500	18.250	18.300	18.300	112,000
2023-11-23	18.350	18.350	18.100	18.300	18.300	148,000
2023-11-22	18.200	18.300	18.150	18.300	18.300	144,000
2023-11-21	18.100	18.150	18.000	18.150	18.150	116,000
2023-11-20	18.100	18.100	18.000	18.100	18.100	60,000
2023-11-17	18.000	18.100	17.950	18.100	18.100	70,000
2023-11-16	18.000	18.150	17.900	18.000	18.000	278,000
2023-11-15	18.000	18.000	17.800	18.000	18.000	138,000
2023-11-14	17.900	18.050	17.900	18.000	18.000	57,000
2023-11-13	17.900	17.900	17.750	17.900	17.900	97,000

← NewerPage 12 of 21 · 1,223 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.