United Radiant Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	21.300	21.400	21.100	21.250	19.550	639,688
2023-05-18	21.350	21.450	21.250	21.250	19.550	410,882
2023-05-17	21.250	21.300	21.050	21.200	19.504	401,848
2023-05-16	20.850	21.150	20.850	21.050	19.366	277,363
2023-05-15	21.200	21.200	20.800	20.950	19.274	677,461
2023-05-12	21.000	21.250	20.900	21.200	19.504	290,031
2023-05-11	21.600	21.600	20.950	21.000	19.320	856,759
2023-05-10	21.300	21.650	21.300	21.550	19.826	584,741
2023-05-09	22.350	22.350	21.300	21.300	19.596	2,606,424
2023-05-08	22.950	22.950	22.300	22.350	20.562	2,069,771
2023-05-05	23.500	23.650	23.200	23.250	21.390	448,068
2023-05-04	23.350	23.650	23.200	23.500	21.620	473,487
2023-05-03	23.150	23.500	23.150	23.350	21.482	572,556
2023-05-02	23.200	23.500	23.200	23.400	21.528	680,903
2023-04-28	23.000	23.200	23.000	23.150	21.298	311,374
2023-04-27	22.800	23.000	22.600	22.900	21.068	369,276
2023-04-26	22.550	22.950	22.450	22.850	21.022	1,161,727
2023-04-25	23.000	23.200	22.500	22.600	20.792	824,280
2023-04-24	22.950	23.100	22.700	23.000	21.160	344,669
2023-04-21	23.350	23.550	22.750	22.850	21.022	1,198,964
2023-04-20	23.900	23.900	23.400	23.400	21.528	1,308,268
2023-04-19	23.550	24.000	23.500	23.750	21.850	1,633,743
2023-04-18	23.700	23.800	23.450	23.500	21.620	740,190
2023-04-17	23.150	23.500	23.150	23.500	21.620	896,517
2023-04-14	23.300	23.350	23.100	23.150	21.298	882,527
2023-04-13	23.350	23.500	23.250	23.250	21.390	737,292
2023-04-12	23.350	23.550	23.250	23.500	21.620	900,584
2023-04-11	23.050	23.400	22.950	23.250	21.390	774,104
2023-04-10	23.050	23.300	22.900	23.050	21.206	862,045
2023-04-07	22.800	22.950	22.700	22.900	21.068	837,475
2023-04-06	22.500	22.750	22.450	22.700	20.884	852,072
2023-03-31	22.950	23.000	22.500	22.700	20.884	1,340,823
2023-03-30	22.950	23.200	22.550	22.750	20.930	2,218,841
2023-03-29	23.550	23.650	22.950	22.950	21.114	1,640,371
2023-03-28	23.700	23.900	23.400	23.550	21.666	678,956
2023-03-27	23.550	23.650	23.300	23.550	21.666	637,492
2023-03-24	23.700	23.800	23.500	23.500	21.620	850,692
2023-03-23	23.850	24.150	23.650	23.700	21.804	1,248,626
2023-03-22	23.850	24.050	23.650	23.900	21.988	1,267,360
2023-03-21	23.650	23.700	23.500	23.650	21.758	639,826
2023-03-20	23.750	23.750	23.450	23.500	21.620	995,679
2023-03-17	23.200	23.550	23.150	23.550	21.666	1,096,777
2023-03-16	23.200	23.300	22.600	22.900	21.068	1,651,940
2023-03-15	23.550	23.850	23.450	23.450	21.574	1,426,049
2023-03-14	23.250	23.500	22.950	23.350	21.482	1,150,701
2023-03-13	23.200	23.500	22.750	23.250	21.390	2,278,351
2023-03-10	23.600	23.700	23.200	23.500	21.620	2,534,923
2023-03-09	24.600	24.700	23.800	23.900	21.988	1,709,819
2023-03-08	23.600	24.250	23.500	24.200	22.264	2,346,329
2023-03-07	23.500	23.700	23.400	23.550	21.666	1,771,274
2023-03-06	23.750	23.900	23.450	23.700	21.804	2,324,767
2023-03-03	22.800	23.550	22.400	23.250	21.390	3,534,899
2023-03-02	22.900	23.250	22.500	22.500	20.700	2,548,097
2023-03-01	21.700	22.500	21.700	22.350	20.562	2,533,246
2023-02-24	21.600	21.800	21.150	21.350	19.642	2,627,455
2023-02-23	21.800	22.200	21.650	21.700	19.964	2,015,154
2023-02-22	21.100	21.800	21.050	21.650	19.918	1,547,156
2023-02-21	21.000	21.550	21.000	21.400	19.688	1,660,622
2023-02-20	20.400	20.950	20.250	20.950	19.274	1,289,394
2023-02-17	20.700	20.700	20.350	20.450	18.814	999,112

← NewerPage 15 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.