United Radiant Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	17.850	17.900	17.750	17.800	17.800	65,000
2023-11-09	18.050	18.100	17.800	18.000	18.000	191,000
2023-11-08	17.850	17.900	17.800	17.850	17.850	79,000
2023-11-07	17.800	17.900	17.800	17.800	17.800	55,000
2023-11-06	17.850	17.900	17.800	17.800	17.800	52,000
2023-11-03	17.800	18.000	17.650	17.750	17.750	561,000
2023-11-02	18.000	18.000	17.750	17.850	17.850	126,000
2023-11-01	17.900	17.900	17.800	17.850	17.850	18,000
2023-10-31	17.950	18.100	17.800	17.800	17.800	70,000
2023-10-30	18.050	18.050	17.900	17.950	17.950	23,000
2023-10-27	18.150	18.150	17.900	17.900	17.900	66,000
2023-10-26	18.150	18.150	17.950	18.050	18.050	58,000
2023-10-25	18.100	18.300	18.000	18.150	18.150	223,000
2023-10-24	17.800	18.050	17.800	18.000	18.000	84,000
2023-10-23	17.700	17.800	17.650	17.800	17.800	79,000
2023-10-20	17.750	17.800	17.700	17.750	17.750	61,000
2023-10-19	17.700	17.900	17.700	17.850	17.850	55,000
2023-10-18	17.750	17.800	17.650	17.650	17.650	135,000
2023-10-17	17.800	17.850	17.700	17.800	17.800	95,000
2023-10-16	17.850	17.900	17.750	17.850	17.850	213,000
2023-10-13	18.000	18.100	17.900	18.100	18.100	66,000
2023-10-12	17.850	18.100	17.850	18.100	18.100	90,000
2023-10-11	17.900	18.000	17.750	17.850	17.850	196,000
2023-10-06	18.400	18.400	17.650	17.900	17.900	770,000
2023-10-05	18.500	18.600	18.250	18.400	18.400	181,000
2023-10-04	18.500	18.550	18.250	18.300	18.300	481,000
2023-10-03	19.000	19.000	18.850	18.900	18.900	58,000
2023-10-02	19.150	19.150	18.750	18.900	18.900	169,000
2023-09-28	19.050	19.150	18.950	19.050	19.050	167,000
2023-09-27	18.800	19.000	18.700	19.000	19.000	187,000
2023-09-26	18.800	18.800	18.700	18.800	18.800	83,000
2023-09-25	19.000	19.000	18.750	18.800	18.800	138,000
2023-09-22	18.850	18.900	18.700	18.850	18.850	116,000
2023-09-21	18.900	18.950	18.800	18.950	18.950	113,000
2023-09-20	19.100	19.150	18.950	18.950	18.950	103,000
2023-09-19	19.000	19.100	18.900	19.100	19.100	288,000
2023-09-18	18.850	19.150	18.850	19.000	19.000	130,000
2023-09-15	18.900	19.000	18.850	18.950	18.950	148,000
2023-09-14	18.850	19.000	18.850	18.850	18.850	116,000
2023-09-13	18.800	18.850	18.750	18.800	18.800	98,000
2023-09-12	18.850	18.850	18.750	18.800	18.800	143,000
2023-09-11	18.750	18.850	18.600	18.750	18.750	123,000
2023-09-08	18.900	18.900	18.750	18.850	18.850	55,000
2023-09-07	18.700	18.950	18.700	18.900	18.900	189,000
2023-09-06	18.650	18.750	18.550	18.750	18.750	134,000
2023-09-05	18.700	18.800	18.550	18.700	18.700	123,000
2023-09-04	18.900	18.950	18.650	18.700	18.700	422,000
2023-09-01	19.200	19.350	19.050	19.150	19.150	102,000
2023-08-31	19.000	19.450	18.950	19.150	19.150	264,000
2023-08-30	18.700	18.900	18.700	18.850	18.850	105,000
2023-08-29	18.600	18.650	18.500	18.650	18.650	225,000
2023-08-28	18.800	18.900	18.500	18.700	18.700	198,000
2023-08-25	18.800	19.000	18.650	18.800	18.800	103,000
2023-08-24	19.050	19.150	18.800	18.800	18.800	187,000
2023-08-23	18.500	19.050	18.450	19.050	19.050	252,000
2023-08-22	18.550	18.600	18.400	18.500	18.500	178,000
2023-08-21	18.650	18.700	18.500	18.700	18.700	120,000
2023-08-18	18.750	18.800	18.600	18.600	18.600	127,000
2023-08-17	18.450	18.800	18.350	18.800	18.800	149,000
2023-08-16	18.300	18.500	18.200	18.500	18.500	178,000

← NewerPage 13 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.