United Radiant Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	18.300	18.400	18.250	18.400	18.400	151,000
2023-08-14	18.550	18.550	18.200	18.300	18.300	389,000
2023-08-11	18.750	18.750	18.550	18.650	18.650	253,000
2023-08-10	18.800	18.800	18.500	18.700	18.700	379,000
2023-08-09	18.900	18.950	18.800	18.800	18.800	155,000
2023-08-08	19.100	19.100	18.850	18.950	18.950	140,000
2023-08-07	19.000	19.200	18.850	19.050	19.050	199,000
2023-08-04	18.750	19.050	18.750	19.000	19.000	230,000
2023-08-03	18.850	18.850	18.850	18.850	18.850	0
2023-08-02	19.300	19.350	18.700	18.850	18.850	1,111,000
2023-08-01	19.550	19.600	19.400	19.450	19.450	253,000
2023-07-31	19.800	19.800	19.400	19.550	19.550	521,000
2023-07-28	19.750	19.800	19.650	19.750	19.750	149,000
2023-07-27	19.600	19.800	19.550	19.750	19.750	400,000
2023-07-26	19.650	19.700	19.550	19.600	19.600	259,000
2023-07-25	19.550	19.600	19.400	19.600	19.600	226,000
2023-07-24	19.550	19.700	19.250	19.500	19.500	338,000
2023-07-21	19.700	19.800	19.400	19.550	19.550	336,000
2023-07-20	19.600	19.750	19.550	19.650	19.650	208,000
2023-07-19	19.700	19.750	19.450	19.600	19.600	306,000
2023-07-18	20.300	20.300	19.600	19.700	19.700	615,000
2023-07-17	20.100	20.100	19.800	20.050	20.050	463,000
2023-07-14	19.800	20.050	19.800	20.000	20.000	209,000
2023-07-13	20.100	20.100	19.750	19.850	19.850	437,000
2023-07-12	19.900	20.150	19.800	19.950	19.950	371,000
2023-07-11	19.850	19.950	19.800	19.900	19.900	386,000
2023-07-10	19.750	20.000	19.600	19.900	19.900	607,000
2023-07-07	20.000	20.000	19.550	19.750	19.750	736,000
2023-07-06	20.200	20.250	20.000	20.050	20.050	569,000
2023-07-05	20.500	20.550	20.200	20.200	20.200	755,000
2023-07-04	20.800	20.850	20.500	20.500	20.500	1,274,000
2023-07-03	22.200	22.550	22.200	22.500	20.700	1,917,000
2023-06-30	22.100	22.200	22.000	22.150	20.378	674,472
2023-06-29	22.200	22.250	22.050	22.100	20.332	611,236
2023-06-28	22.300	22.400	22.100	22.200	20.424	393,119
2023-06-27	22.500	22.600	22.100	22.200	20.424	489,173
2023-06-26	22.600	22.750	22.400	22.500	20.700	558,887
2023-06-21	22.500	22.750	22.350	22.550	20.746	905,119
2023-06-20	22.150	22.250	22.050	22.200	20.424	367,176
2023-06-19	22.250	22.300	22.050	22.200	20.424	320,746
2023-06-16	22.100	22.100	22.000	22.100	20.332	286,935
2023-06-15	22.200	22.200	21.900	22.100	20.332	468,895
2023-06-14	22.100	22.250	22.050	22.150	20.378	267,988
2023-06-13	22.300	22.350	22.100	22.150	20.378	399,326
2023-06-12	22.200	22.200	22.000	22.100	20.332	388,615
2023-06-09	22.050	22.100	21.900	22.000	20.240	391,132
2023-06-08	21.950	21.950	21.850	21.950	20.194	276,335
2023-06-07	22.100	22.100	21.800	21.950	20.194	256,436
2023-06-06	21.850	21.900	21.750	21.850	20.102	249,593
2023-06-05	21.950	21.950	21.750	21.850	20.102	522,129
2023-06-02	22.050	22.150	21.900	21.950	20.194	544,611
2023-06-01	22.000	22.150	21.950	22.050	20.286	343,808
2023-05-31	21.750	22.200	21.750	22.000	20.240	626,508
2023-05-30	21.650	21.750	21.550	21.650	19.918	207,705
2023-05-29	21.450	21.600	21.450	21.550	19.826	271,448
2023-05-26	21.700	21.700	21.400	21.450	19.734	331,666
2023-05-25	21.650	21.700	21.450	21.650	19.918	330,434
2023-05-24	21.650	21.700	21.550	21.650	19.918	207,150
2023-05-23	21.450	21.700	21.400	21.650	19.918	346,564
2023-05-22	21.250	21.500	21.250	21.450	19.734	264,312

← NewerPage 14 of 21 · 1,227 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.